HSSHF - HashChain Technology Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20200.00650.00970.00650.00840.0084722,177
Jan. 16, 20200.00970.00970.00800.00970.0097274,512
Jan. 15, 20200.01000.01000.00800.00970.009714,020
Jan. 14, 20200.00850.00930.00800.00900.009061,570
Jan. 13, 20200.00770.01090.00520.00760.0076111,938
Jan. 10, 20200.00770.01190.00770.00970.009724,932
Jan. 09, 20200.00800.01060.00800.01000.010061,085
Jan. 08, 20200.01000.01190.00800.00900.009040,837
Jan. 07, 20200.01010.01010.00770.00870.0087219,207
Jan. 06, 20200.00600.01200.00600.01000.0100125,920
Jan. 03, 20200.00850.00970.00770.00970.0097230,120
Jan. 02, 20200.00700.00850.00700.00850.00858,715
Dec. 31, 20190.00630.00880.00620.00850.0085681,158
Dec. 30, 20190.00640.00890.00640.00690.0069100,305
Dec. 27, 20190.01000.01000.00690.00800.008071,350
Dec. 26, 20190.00890.00890.00650.00890.0089188,117
Dec. 24, 20190.00700.00700.00700.00700.00705,000
Dec. 23, 20190.01000.01240.00700.01210.0121123,050
Dec. 20, 20190.01000.01000.00830.00950.009580,100
Dec. 19, 20190.01090.01140.01000.01000.0100595,500
Dec. 18, 20190.01260.01500.01090.01280.012857,297
Dec. 17, 20190.00800.01110.00800.01110.01111,651
Dec. 16, 20190.01130.01300.01000.01000.01006,917
Dec. 13, 20190.01280.01280.01280.01280.012863,508
Dec. 12, 20190.01300.01300.00900.00900.009097,854
Dec. 11, 20190.01060.01330.00800.01330.0133786,786
Dec. 10, 20190.01300.01300.00630.00630.006394,194
Dec. 09, 20190.00850.00900.00630.00840.0084142,427
Dec. 06, 20190.00860.01070.00850.00850.0085104,641
Dec. 05, 20190.00820.01000.00820.01000.0100130,634
Dec. 04, 20190.00700.01080.00700.01080.010846,387
Dec. 03, 20190.01080.01080.00900.01080.010851,719
Dec. 02, 20190.00800.01070.00630.01000.0100397,978
Nov. 29, 20190.00800.01080.00630.00630.006367,850
Nov. 27, 20190.00800.00990.00800.00890.008914,599
Nov. 26, 20190.01150.01320.00800.00800.0080260,031
Nov. 25, 20190.01000.01140.00900.00970.0097285,789
Nov. 22, 20190.00800.01200.00800.01200.0120107,490
Nov. 21, 20190.00990.01170.00820.00890.0089137,779
Nov. 20, 20190.01040.01180.01000.01040.0104232,850
Nov. 19, 20190.01000.01330.00850.00850.0085391,746
Nov. 18, 20190.01010.01330.01010.01170.0117181,146
Nov. 15, 20190.01220.01220.01010.01010.010156,410
Nov. 14, 20190.01250.01700.01110.01110.01119,421
Nov. 13, 20190.01110.01330.01110.01330.0133178,034
Nov. 12, 20190.01110.01700.01110.01400.0140107,657
Nov. 11, 20190.01250.01500.01000.01340.013418,890
Nov. 08, 20190.01300.01500.01240.01400.014030,010
Nov. 07, 20190.01000.01720.01000.01250.0125142,911
Nov. 06, 20190.01410.01410.01000.01350.013511,700
Nov. 05, 20190.01580.01750.01260.01720.0172138,167
Nov. 04, 20190.01350.01350.00850.01200.012065,567
Nov. 01, 20190.01100.01200.01000.01200.0120481,258
Oct. 31, 20190.01200.01200.01200.01200.012040,000
Oct. 30, 20190.01000.01720.01000.01100.011027,550
Oct. 29, 20190.01020.01740.01020.01740.0174188,380
Oct. 28, 20190.01000.01300.01000.01300.013061,200
Oct. 25, 20190.01000.01330.01000.01330.0133175,700
Oct. 24, 20190.01260.01500.01260.01450.014536,431
Oct. 23, 20190.01500.01500.01500.01500.0150-
Oct. 22, 20190.01320.01500.01300.01500.0150225,992
Oct. 21, 20190.01070.01820.01000.01500.015098,200
Oct. 18, 20190.01250.01830.01250.01830.0183184,301
Oct. 17, 20190.01400.01600.01390.01550.015558,037
Oct. 16, 20190.01160.01500.01160.01330.0133167,766
Oct. 15, 20190.01850.01890.01000.01630.016397,743
Oct. 14, 20190.01560.01560.01130.01560.015618,987
Oct. 11, 20190.01350.01590.01120.01550.015562,336
Oct. 10, 20190.01480.01490.01060.01490.0149217,389
Oct. 09, 20190.01170.01540.01070.01540.0154188,637
Oct. 08, 20190.01420.01600.01240.01600.0160103,154
Oct. 07, 20190.01100.01590.01100.01590.015936,600
Oct. 04, 20190.01600.01600.01500.01500.015075,687
Oct. 03, 20190.01380.01610.01380.01610.01615,999
Oct. 02, 20190.01370.01610.01060.01510.0151569,547
Oct. 01, 20190.01550.01650.01530.01650.016523,000
Sep. 30, 20190.01070.01620.01070.01500.0150143,711
Sep. 27, 20190.01520.01630.01520.01630.016386,800
Sep. 26, 20190.01520.01780.01170.01780.017813,000
Sep. 25, 20190.01850.01850.01640.01640.016423,300
Sep. 24, 20190.01920.01920.01850.01850.018513,050
Sep. 23, 20190.01650.02050.01650.01850.018546,139
Sep. 20, 20190.02090.02090.02000.02050.020513,450
Sep. 19, 20190.01800.02100.01800.02100.021027,744
Sep. 18, 20190.01990.02020.01620.01870.0187701,801
Sep. 17, 20190.01890.02400.01720.02400.0240366,300
Sep. 16, 20190.02350.02400.01710.02000.0200230,500
Sep. 13, 20190.02090.02800.01850.02480.0248220,827
Sep. 12, 20190.01920.02100.01920.02100.02102,950
Sep. 11, 20190.02100.02100.02100.02100.02105,000
Sep. 10, 20190.01800.02000.01800.02000.0200285,750
Sep. 09, 20190.02660.02670.01900.02640.026432,141
Sep. 06, 20190.02520.02880.01780.01900.0190132,356
Sep. 05, 20190.02600.02600.01790.02290.0229185,900
Sep. 04, 20190.02730.02730.02730.02730.02734,000
Sep. 03, 20190.02320.02330.02300.02330.0233109,000
Aug. 30, 20190.02310.02330.02200.02330.0233220,654
Aug. 29, 20190.02050.02590.01880.02300.0230696,663
Aug. 28, 20190.02110.02800.02110.02600.0260175,578
Aug. 27, 20190.02350.02420.02050.02200.0220158,075
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...