Canada Markets open in 6 hrs 33 mins

H2O Innovation Inc. (HEOFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.8600+0.1400 (+8.14%)
At close: 03:51PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 2021------
Dec. 07, 20211.73901.87001.73901.86001.860022,500
Dec. 06, 20211.62001.73001.62001.73001.730017,700
Dec. 03, 20211.75001.75001.71001.72001.720027,700
Dec. 02, 20211.72001.74001.69001.72001.720015,100
Dec. 01, 20211.75001.81001.73001.73001.73006,600
Nov. 30, 20211.80301.82001.75001.76001.760016,700
Nov. 29, 20211.79001.83001.75001.79001.790011,000
Nov. 26, 20211.84901.84901.80001.81001.81008,200
Nov. 24, 20211.85001.85001.82501.85001.85007,300
Nov. 23, 20211.88601.89001.82001.84001.840014,400
Nov. 22, 20211.90001.90001.86001.87001.870039,200
Nov. 19, 20211.94901.95501.88001.93001.930035,500
Nov. 18, 20211.99002.01101.95001.96001.960035,800
Nov. 17, 20211.85002.05001.85002.05002.050010,900
Nov. 16, 20212.00602.01001.88001.96001.960046,600
Nov. 15, 20212.10802.13001.99102.02002.020072,400
Nov. 12, 20211.99702.13001.96702.09002.090095,400
Nov. 11, 20212.00002.01201.99002.00002.000043,200
Nov. 10, 20212.00002.06001.93001.94501.945021,900
Nov. 09, 20211.90001.96501.88101.96001.960015,100
Nov. 08, 20212.01002.01001.86001.86001.860022,800
Nov. 05, 20211.91001.93401.90001.92501.925015,400
Nov. 04, 20211.96001.99001.90001.90001.90007,700
Nov. 03, 20211.89402.03001.89401.96001.960016,500
Nov. 02, 20211.94001.94001.89401.90001.900018,100
Nov. 01, 20211.91001.95001.90001.94001.940014,700
Oct. 29, 20211.93301.93301.92001.92001.920011,500
Oct. 28, 20211.93001.97001.92401.93001.930024,400
Oct. 27, 20211.90001.92001.90001.90001.90004,800
Oct. 26, 20211.93601.93601.91001.91001.910010,000
Oct. 25, 20211.94001.94001.88201.89501.895020,000
Oct. 22, 20211.91001.93001.89001.93001.930022,300
Oct. 21, 20211.89501.90701.88001.90001.900032,700
Oct. 20, 20211.92201.94001.90001.93001.93006,700
Oct. 19, 20211.89001.93901.89001.93901.93904,600
Oct. 18, 20211.92001.94001.90001.92001.920030,600
Oct. 15, 20211.98001.98001.92501.93001.93004,100
Oct. 14, 20211.92301.94701.88001.94701.947010,600
Oct. 13, 20211.90001.96001.89001.91001.910015,300
Oct. 12, 20211.92801.94001.89601.91001.910011,300
Oct. 11, 20211.99002.02001.90001.97001.970012,500
Oct. 08, 20211.84001.93001.83001.93001.930022,600
Oct. 07, 20211.83001.84001.82101.83701.83708,200
Oct. 06, 20211.86001.86001.81801.83901.83907,000
Oct. 05, 20211.83001.88601.83001.86001.860010,700
Oct. 04, 20211.85001.86101.81001.81601.81607,000
Oct. 01, 20211.86001.88001.82001.83701.837022,200
Sep. 30, 20211.92601.93001.86001.88001.880034,400
Sep. 29, 20211.85001.97001.85001.93001.930011,000
Sep. 28, 20212.14002.14001.87201.92001.920037,200
Sep. 27, 20212.10002.14002.10002.14002.140014,900
Sep. 24, 20212.07102.07102.02402.05002.050021,800
Sep. 23, 20212.04402.08002.04402.07002.070015,600
Sep. 22, 20212.02002.02602.01002.01002.01005,800
Sep. 21, 20211.97502.02701.97501.99001.990019,600
Sep. 20, 20212.12002.12001.99002.01002.010015,700
Sep. 17, 20212.10002.13002.09902.10102.101010,100
Sep. 16, 20212.01002.20002.01002.09002.090048,500
Sep. 15, 20212.05002.07001.92002.03702.037040,200
Sep. 14, 20211.96001.98001.90001.92001.920015,900
Sep. 13, 20212.00002.00001.93002.00002.000012,400
Sep. 10, 20211.91002.07001.91002.01002.010012,200
Sep. 09, 20212.01102.01101.98701.99001.990015,000
Sep. 08, 20212.11002.11001.98002.03002.030017,500
Sep. 07, 20212.11502.11502.00002.01002.010012,500
Sep. 03, 20212.10002.10002.03002.04002.040011,100
Sep. 02, 20211.99002.10001.95002.07002.070043,900
Sep. 01, 20211.97002.00001.96001.97101.971013,700
Aug. 31, 20211.88001.99001.88001.97301.973016,700
Aug. 30, 20211.99402.01001.98001.98001.98005,500
Aug. 27, 20211.95801.99001.95001.96001.96009,400
Aug. 26, 20212.02002.02001.95001.98901.989041,100
Aug. 25, 20212.03002.04002.01002.02802.028023,000
Aug. 24, 20212.08002.10002.00002.03002.030035,800
Aug. 23, 20212.06202.10002.06002.08502.08508,600
Aug. 20, 20212.01402.08602.00602.06002.060027,800
Aug. 19, 20212.08002.08002.01002.02702.027067,400
Aug. 18, 20212.05702.11002.05702.11002.110018,400
Aug. 17, 20212.19002.19002.06002.08702.087054,200
Aug. 16, 20212.17502.31002.10002.22002.2200123,300
Aug. 13, 20212.06602.10002.03002.10002.100040,000
Aug. 12, 20212.02002.10002.01702.07002.070036,600
Aug. 11, 20211.94002.01001.92202.01002.010043,900
Aug. 10, 20211.91001.92201.90001.92201.922011,800
Aug. 09, 20212.00002.00001.90101.91301.913012,900
Aug. 06, 20211.90001.91501.88001.91501.91505,100
Aug. 05, 20211.80001.93001.80001.90001.900027,600
Aug. 04, 20211.88901.90001.87001.90001.900012,300
Aug. 03, 20211.91001.94001.90001.92101.921030,400
Aug. 02, 20211.84001.94001.84001.88001.88005,400
Jul. 30, 20211.87101.93001.86301.88201.882018,000
Jul. 29, 20211.88701.90001.84601.87001.87007,800
Jul. 28, 20211.87801.87801.82001.84101.841013,000
Jul. 27, 20211.94001.94001.84001.85001.850025,200
Jul. 26, 20211.81801.95001.81001.91001.910037,900
Jul. 23, 20211.76301.83001.76301.82301.823014,300
Jul. 22, 20211.75001.80001.75001.78001.780012,300
Jul. 21, 20211.74801.78001.74801.77001.77004,900
Jul. 20, 20211.75001.76301.72801.76301.763020,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...