Hexagon Purus ASA (HPURF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.6751

-0.0543

(-7.45%)

At close: 12:52PM EDT

Time Period:

May 18, 2023 - May 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.6751	0.6751	0.6751	0.6751	0.6751	250
May 16, 2024	0.7294	0.7294	0.7294	0.7294	0.7294	-
May 15, 2024	0.7294	0.7294	0.7294	0.7294	0.7294	-
May 14, 2024	0.6968	0.7340	0.6968	0.7294	0.7294	7,000
May 13, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
May 10, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	5,000
May 09, 2024	0.6375	0.6375	0.6375	0.6375	0.6375	-
May 08, 2024	0.6375	0.6375	0.6375	0.6375	0.6375	-
May 07, 2024	0.6375	0.6375	0.6375	0.6375	0.6375	-
May 06, 2024	0.6374	0.6375	0.5975	0.6375	0.6375	5,870
May 03, 2024	0.5622	0.6111	0.5622	0.6111	0.6111	49,500
May 02, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	45,000
May 01, 2024	0.4810	0.4810	0.4810	0.4810	0.4810	-
Apr 30, 2024	0.4810	0.4810	0.4810	0.4810	0.4810	55,000
Apr 29, 2024	0.4810	0.4810	0.4810	0.4810	0.4810	35,000
Apr 26, 2024	0.4128	0.4128	0.4128	0.4128	0.4128	-
Apr 25, 2024	0.4128	0.4128	0.4128	0.4128	0.4128	-
Apr 24, 2024	0.4128	0.4128	0.4128	0.4128	0.4128	1,000
Apr 23, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
Apr 22, 2024	0.4580	0.4580	0.4520	0.4520	0.4520	100,000
Apr 19, 2024	0.5282	0.5282	0.5282	0.5282	0.5282	-
Apr 18, 2024	0.5282	0.5282	0.5282	0.5282	0.5282	-
Apr 17, 2024	0.5282	0.5282	0.5282	0.5282	0.5282	272
Apr 16, 2024	0.6530	0.6530	0.6530	0.6530	0.6530	-
Apr 15, 2024	0.6530	0.6530	0.6530	0.6530	0.6530	-
Apr 12, 2024	0.6530	0.6530	0.6530	0.6530	0.6530	-
Apr 11, 2024	0.6530	0.6530	0.6530	0.6530	0.6530	-
Apr 10, 2024	0.6530	0.6530	0.6530	0.6530	0.6530	-
Apr 09, 2024	0.6490	0.6530	0.6490	0.6530	0.6530	170,000
Apr 08, 2024	0.6940	0.6940	0.6940	0.6940	0.6940	-
Apr 05, 2024	0.6940	0.6940	0.6940	0.6940	0.6940	-
Apr 04, 2024	0.6895	0.6940	0.6891	0.6940	0.6940	6,000
Apr 03, 2024	0.5926	0.6719	0.5926	0.6719	0.6719	3,448
Apr 02, 2024	0.5704	0.5704	0.5704	0.5704	0.5704	-
Apr 01, 2024	0.5704	0.5704	0.5704	0.5704	0.5704	1,000
Mar 28, 2024	0.6174	0.6220	0.6172	0.6220	0.6220	3,000
Mar 27, 2024	0.6180	0.6180	0.6180	0.6180	0.6180	1,111
Mar 26, 2024	0.6180	0.6180	0.6180	0.6180	0.6180	-
Mar 25, 2024	0.6125	0.6180	0.6124	0.6180	0.6180	6,000
Mar 22, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 21, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 20, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 19, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 18, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 15, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 14, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 13, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 12, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 11, 2024	0.6295	0.6295	0.5800	0.5800	0.5800	47,600
Mar 08, 2024	0.6010	0.6010	0.6010	0.6010	0.6010	-
Mar 07, 2024	0.6010	0.6010	0.6010	0.6010	0.6010	45,000
Mar 06, 2024	0.5934	0.5934	0.5934	0.5934	0.5934	-
Mar 05, 2024	0.5934	0.5934	0.5934	0.5934	0.5934	295
Mar 04, 2024	0.6937	0.6937	0.6937	0.6937	0.6937	-
Mar 01, 2024	0.6937	0.6937	0.6937	0.6937	0.6937	-
Feb 29, 2024	0.6937	0.6937	0.6937	0.6937	0.6937	-
Feb 28, 2024	0.6937	0.6937	0.6937	0.6937	0.6937	-
Feb 27, 2024	0.6600	0.6937	0.6600	0.6937	0.6937	56,600
Feb 26, 2024	0.7259	0.7259	0.7259	0.7259	0.7259	-
Feb 23, 2024	0.7259	0.7259	0.7259	0.7259	0.7259	-
Feb 22, 2024	0.7259	0.7259	0.7259	0.7259	0.7259	2,000
Feb 21, 2024	0.7380	0.7380	0.7380	0.7380	0.7380	-
Feb 20, 2024	0.7380	0.7380	0.7380	0.7380	0.7380	680
Feb 16, 2024	0.7508	0.7508	0.7508	0.7508	0.7508	-
Feb 15, 2024	0.7508	0.7508	0.7508	0.7508	0.7508	-
Feb 14, 2024	0.7508	0.7508	0.7508	0.7508	0.7508	35,000
Feb 13, 2024	0.8042	0.8042	0.8042	0.8042	0.8042	-
Feb 12, 2024	0.8040	0.8042	0.8040	0.8042	0.8042	2,000
Feb 09, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	1,251
Feb 08, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	531
Feb 07, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 06, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 05, 2024	0.7226	0.7226	0.7200	0.7200	0.7200	33,000
Feb 02, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Feb 01, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Jan 31, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	3,806
Jan 30, 2024	0.7484	0.7484	0.7484	0.7484	0.7484	171
Jan 29, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,444
Jan 26, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 25, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	3,000
Jan 24, 2024	0.8860	0.8860	0.8860	0.8860	0.8860	-
Jan 23, 2024	0.8860	0.8860	0.8860	0.8860	0.8860	-
Jan 22, 2024	0.8860	0.8860	0.8860	0.8860	0.8860	-
Jan 19, 2024	0.8860	0.8860	0.8860	0.8860	0.8860	-
Jan 18, 2024	0.8860	0.8860	0.8860	0.8860	0.8860	-
Jan 17, 2024	0.8608	0.8860	0.8608	0.8860	0.8860	5,000
Jan 16, 2024	0.9514	0.9514	0.9514	0.9514	0.9514	-
Jan 12, 2024	0.9514	0.9514	0.9514	0.9514	0.9514	690
Jan 11, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Jan 10, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Jan 09, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Jan 08, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Jan 05, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Jan 04, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Jan 03, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Jan 02, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Dec 29, 2023	1.0500	1.0500	1.0500	1.0500	1.0500	1,658
Dec 28, 2023	1.0495	1.0495	1.0495	1.0495	1.0495	507
Dec 27, 2023	1.1000	1.1400	1.0500	1.1220	1.1220	62,863
Dec 26, 2023	0.9800	0.9800	0.9800	0.9800	0.9800	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,015.98+455.21(+0.50%)

Hexagon Purus ASA (HPURF)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,015.98
+455.21(+0.50%)