Canada markets closed

H2O Innovation Inc. (HEOFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.5300-0.0250 (-1.61%)
At close: 02:39PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20221.45001.53701.52711.53001.53005,815
Oct 05, 20221.45001.55501.45001.55501.55506,300
Oct 04, 20221.49001.49001.46301.46301.46303,200
Oct 03, 20221.45001.45001.45001.45001.45002,000
Sept 30, 20221.47601.48001.45001.48001.48005,300
Sept 29, 20221.53401.53401.48001.48001.48001,800
Sept 28, 20221.57001.57101.50001.57001.570012,800
Sept 27, 20221.50001.50001.46001.48001.48004,800
Sept 26, 20221.43001.45001.41101.45001.450033,300
Sept 23, 20221.46101.46101.43001.45001.450016,500
Sept 22, 20221.52001.52001.52001.52001.5200-
Sept 21, 20221.51001.54501.51001.52001.52002,500
Sept 20, 20221.52501.53001.52501.52901.52902,900
Sept 19, 20221.43001.54001.43001.54001.540015,700
Sept 16, 20221.34001.46001.34001.45001.45006,200
Sept 15, 20221.50001.50001.45001.47001.47005,300
Sept 14, 20221.45001.49001.45001.48001.48002,400
Sept 13, 20221.50101.50101.45001.45001.45004,400
Sept 12, 20221.45501.53001.45501.51001.5100900
Sept 09, 20221.50001.51001.50001.50001.50001,500
Sept 08, 20221.54001.54001.47501.47501.4750600
Sept 07, 20221.48001.49001.47001.49001.49003,000
Sept 06, 20221.45001.49001.45001.49001.49006,200
Sept 02, 20221.49001.52501.48001.48001.48003,300
Sept 01, 20221.50901.50901.45001.47001.47001,000
Aug 31, 20221.50001.50501.48601.50501.50502,100
Aug 30, 20221.57701.57701.48201.51001.51005,000
Aug 29, 20221.64001.65001.57501.57501.57509,300
Aug 26, 20221.66001.66501.65001.65001.65001,600
Aug 25, 20221.69001.69001.65001.69001.69006,300
Aug 24, 20221.70001.70001.70001.70001.7000-
Aug 23, 20221.70001.70001.69001.70001.7000800
Aug 22, 20221.71001.71001.68001.70001.700010,300
Aug 19, 20221.80001.80001.72501.72501.72501,700
Aug 18, 20221.77001.79001.75001.75001.75006,100
Aug 17, 20221.78501.79501.76001.77001.77002,500
Aug 16, 20221.70001.79001.70001.79001.790025,000
Aug 15, 20221.70001.73001.70001.73001.73002,100
Aug 12, 20221.70001.72601.70001.72001.72005,500
Aug 11, 20221.68001.75001.68001.75001.750015,600
Aug 10, 20221.68101.69001.65001.68501.68508,700
Aug 09, 20221.65501.66001.63001.65401.65401,900
Aug 08, 20221.57001.63301.57001.62001.62004,500
Aug 05, 20221.57001.57001.57001.57001.57002,500
Aug 04, 20221.54501.55001.53501.53501.53503,200
Aug 03, 20221.51501.56001.51501.56001.56002,600
Aug 02, 20221.50001.54001.50001.54001.54009,200
Aug 01, 20221.37001.47001.37001.47001.4700700
Jul 29, 20221.52501.52501.52501.52501.52501,500
Jul 28, 20221.51001.54001.50001.50001.500031,400
Jul 27, 20221.50001.50001.48001.50001.50006,300
Jul 26, 20221.51901.51901.51901.51901.5190-
Jul 25, 20221.53001.53001.51901.51901.51901,800
Jul 22, 20221.54501.54501.52001.52001.52002,800
Jul 21, 20221.55001.59001.55001.56001.56004,600
Jul 20, 20221.57001.57001.53001.54001.54003,600
Jul 19, 20221.58001.58001.56001.56001.56001,500
Jul 18, 20221.54301.56001.53601.55501.55507,100
Jul 15, 20221.54001.55501.54001.54001.54002,500
Jul 14, 20221.45001.54001.45001.54001.54004,100
Jul 13, 20221.54001.60001.54001.59001.59007,600
Jul 12, 20221.49001.53001.49001.51001.510014,400
Jul 11, 20221.43001.43001.43001.43001.43001,100
Jul 08, 20221.39101.45801.39101.45801.45801,300
Jul 07, 20221.39001.39801.39001.39801.39809,700
Jul 06, 20221.36001.36001.35001.36001.36003,000
Jul 05, 20221.37001.39001.37001.39001.39009,200
Jul 01, 20221.23001.38001.23001.34201.34203,200
Jun 30, 20221.39501.39501.36001.38001.38002,300
Jun 29, 20221.38001.38801.38001.38801.3880300
Jun 28, 20221.42001.42001.39201.40001.40002,300
Jun 27, 20221.44001.45001.41501.42001.420021,900
Jun 24, 20221.38501.42001.38501.40201.40205,900
Jun 23, 20221.38001.38501.34001.38501.385032,200
Jun 22, 20221.40001.40001.39001.39001.39005,300
Jun 21, 20221.36701.44001.30001.38201.382012,000
Jun 17, 20221.36301.40301.36001.38001.38008,200
Jun 16, 20221.34001.48001.34001.39001.390010,100
Jun 15, 20221.41001.41501.39801.41001.41009,200
Jun 14, 20221.42001.43001.37001.37201.372010,700
Jun 13, 20221.46001.46501.42001.42001.420014,800
Jun 10, 20221.50001.52001.49001.52001.520011,400
Jun 09, 20221.51001.55001.51001.55001.55005,700
Jun 08, 20221.53801.57001.51001.51001.510016,800
Jun 07, 20221.52001.55001.52001.55001.55006,800
Jun 06, 20221.55001.55001.51001.51001.51006,100
Jun 03, 20221.59001.60001.55901.55901.55906,300
Jun 02, 20221.55201.57001.55201.57001.57003,300
Jun 01, 20221.58001.59001.57001.57001.57001,300
May 31, 20221.72001.72001.61201.61201.61207,400
May 27, 20221.65001.66501.65001.66501.66504,900
May 26, 20221.68001.68001.61001.65001.65004,800
May 25, 20221.60001.65501.60001.63101.631011,100
May 24, 20221.59501.65001.59001.60001.600018,800
May 23, 20221.55001.71501.55001.65301.65309,300
May 20, 20221.69401.69401.69001.69001.69001,200
May 19, 20221.76101.76101.72201.75001.75003,700
May 18, 20221.75501.75501.75501.75501.7550500
May 17, 20221.75001.80001.75001.76001.76005,100
May 16, 20221.68001.73001.66501.70001.70003,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...