STOCKS RISE AS DOW EYES EXTENDING 6-DAY WIN STREAK

Airbnb shares slump as gloomy Q2 forecasts fan slowdown worries

Hong Yuan Holding Group (HGYN)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0270

0.0000

(0.00%)

As of 10:20AM EDT. Market open.

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	1,858
May 07, 2024	0.0092	0.0269	0.0092	0.0269	0.0269	2,200
May 06, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	5,060
May 03, 2024	0.0103	0.0300	0.0103	0.0103	0.0103	30,429
May 02, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
May 01, 2024	0.0310	0.0330	0.0310	0.0330	0.0330	295
Apr 30, 2024	0.0200	0.0310	0.0170	0.0170	0.0170	34,776
Apr 29, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 26, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	4,076
Apr 25, 2024	0.0064	0.0310	0.0064	0.0310	0.0310	11,010
Apr 24, 2024	0.0157	0.0317	0.0130	0.0317	0.0317	108,000
Apr 23, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	21,352
Apr 22, 2024	0.0320	0.0330	0.0286	0.0330	0.0330	50,308
Apr 19, 2024	0.0300	0.1000	0.0290	0.0310	0.0310	202,302
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Apr 17, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Apr 16, 2024	0.0200	0.0295	0.0200	0.0290	0.0290	175,371
Apr 15, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	1,725
Apr 12, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Apr 11, 2024	0.0164	0.0290	0.0164	0.0290	0.0290	7,336
Apr 10, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	920
Apr 09, 2024	0.0220	0.0290	0.0220	0.0290	0.0290	2,778
Apr 08, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	1,724
Apr 05, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	13,002
Apr 04, 2024	0.0220	0.0280	0.0220	0.0280	0.0280	3,669
Apr 03, 2024	0.0295	0.0295	0.0290	0.0290	0.0290	14,420
Apr 02, 2024	0.0300	0.0300	0.0295	0.0295	0.0295	13,334
Apr 01, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	11,764
Mar 28, 2024	0.0190	0.0290	0.0190	0.0270	0.0270	16,159
Mar 27, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 26, 2024	0.0190	0.0290	0.0190	0.0290	0.0290	4,586
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Mar 22, 2024	0.0300	0.0300	0.0160	0.0299	0.0299	10,644
Mar 21, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,400
Mar 20, 2024	0.0180	0.0297	0.0180	0.0297	0.0297	12,679
Mar 19, 2024	0.0075	0.0300	0.0075	0.0300	0.0300	5,670
Mar 18, 2024	0.0181	0.0300	0.0180	0.0300	0.0300	14,380
Mar 15, 2024	0.0180	0.0280	0.0180	0.0280	0.0280	4,112
Mar 14, 2024	0.0161	0.0270	0.0161	0.0270	0.0270	3,846
Mar 13, 2024	0.0231	0.0290	0.0231	0.0290	0.0290	3,428
Mar 12, 2024	0.0141	0.0300	0.0141	0.0300	0.0300	3,040
Mar 11, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 08, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	14,432
Mar 07, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 06, 2024	0.0290	0.0290	0.0200	0.0230	0.0230	1,673
Mar 05, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	181
Mar 04, 2024	0.0105	0.0150	0.0105	0.0150	0.0150	15,120
Mar 01, 2024	0.0082	0.0200	0.0082	0.0200	0.0200	1,290
Feb 29, 2024	0.0180	0.0200	0.0180	0.0200	0.0200	10,100
Feb 28, 2024	0.0101	0.0200	0.0101	0.0101	0.0101	12,019
Feb 27, 2024	0.0190	0.0190	0.0092	0.0190	0.0190	33,730
Feb 26, 2024	0.0091	0.0150	0.0091	0.0150	0.0150	135,912
Feb 23, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	34,437
Feb 22, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 21, 2024	0.0075	0.0190	0.0075	0.0190	0.0190	3,401
Feb 20, 2024	0.0060	0.0149	0.0060	0.0149	0.0149	27,676
Feb 16, 2024	0.0075	0.0150	0.0075	0.0150	0.0150	100,602
Feb 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 13, 2024	0.0150	0.0150	0.0065	0.0150	0.0150	20,380
Feb 12, 2024	0.0070	0.0070	0.0065	0.0065	0.0065	45,002
Feb 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	105
Feb 08, 2024	0.0070	0.0090	0.0070	0.0090	0.0090	3,330
Feb 07, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	101
Feb 06, 2024	0.0099	0.0099	0.0070	0.0070	0.0070	21,404
Feb 05, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	10,000
Feb 02, 2024	0.0098	0.0098	0.0080	0.0080	0.0080	15,832
Feb 01, 2024	0.0066	0.0066	0.0065	0.0065	0.0065	10,000
Jan 31, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	100
Jan 30, 2024	0.0076	0.0076	0.0066	0.0066	0.0066	27,473
Jan 29, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	10,001
Jan 26, 2024	0.0070	0.0120	0.0064	0.0064	0.0064	56,550
Jan 25, 2024	0.0150	0.0150	0.0066	0.0066	0.0066	10,127
Jan 24, 2024	0.0117	0.0130	0.0080	0.0130	0.0130	35,600
Jan 23, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	40,202
Jan 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	3,800
Jan 19, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
Jan 18, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	200
Jan 17, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	100
Jan 16, 2024	0.0110	0.0112	0.0063	0.0110	0.0110	20,830
Jan 12, 2024	0.0086	0.0120	0.0086	0.0119	0.0119	104,054
Jan 11, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	10,526
Jan 10, 2024	0.0095	0.0095	0.0052	0.0095	0.0095	73,146
Jan 09, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	100
Jan 08, 2024	0.0060	0.0080	0.0060	0.0080	0.0080	100,320
Jan 05, 2024	0.0094	0.0094	0.0052	0.0052	0.0052	360
Jan 04, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	1,252
Jan 03, 2024	0.0073	0.0080	0.0073	0.0080	0.0080	10,500
Jan 02, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Dec 29, 2023	0.0055	0.0085	0.0051	0.0085	0.0085	26,952
Dec 28, 2023	0.0075	0.0076	0.0051	0.0055	0.0055	109,134
Dec 27, 2023	0.0035	0.0075	0.0035	0.0073	0.0073	73,433
Dec 26, 2023	0.0051	0.0061	0.0044	0.0051	0.0051	28,421
Dec 22, 2023	0.0074	0.0074	0.0074	0.0074	0.0074	35,202
Dec 21, 2023	0.0056	0.0075	0.0055	0.0074	0.0074	48,424
Dec 20, 2023	0.0075	0.0075	0.0075	0.0075	0.0075	35,006
Dec 19, 2023	0.0080	0.0080	0.0050	0.0050	0.0050	60,006
Dec 18, 2023	0.0080	0.0080	0.0071	0.0080	0.0080	156,470
Dec 15, 2023	0.0100	0.0100	0.0080	0.0080	0.0080	12,516
Dec 14, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,086
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,392.64+133.48(+0.60%)

S&P 5005,190.77+3.10(+0.06%)

DOW39,170.71+114.32(+0.29%)

CAD/USD0.7304+0.0016(+0.22%)

CRUDE OIL79.55+0.56(+0.71%)

Bitcoin CAD83,855.36-1,500.31(-1.76%)

STOCKS RISE AS DOW EYES EXTENDING 6-DAY WIN STREAK

Hong Yuan Holding Group (HGYN)

S&P/TSX
22,392.64
+133.48(+0.60%)

S&P 500
5,190.77
+3.10(+0.06%)

DOW
39,170.71
+114.32(+0.29%)

CAD/USD
0.7304
+0.0016(+0.22%)

CRUDE OIL
79.55
+0.56(+0.71%)

Bitcoin CAD
83,855.36
-1,500.31(-1.76%)