HST Global, Inc. (HSTC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

1.1000

0.0000

(0.00%)

At close: 01:38PM EDT

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 09, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
May 08, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
May 07, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
May 06, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	100
May 03, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	300
May 02, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	266
May 01, 2024	1.0700	1.1000	1.0436	1.1000	1.1000	350
Apr 30, 2024	0.8105	0.8105	0.8105	0.8105	0.8105	200
Apr 29, 2024	0.8105	0.8105	0.8105	0.8105	0.8105	200
Apr 26, 2024	0.9400	1.1100	0.9400	1.1100	1.1100	2,600
Apr 25, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	1,000
Apr 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 23, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	5,700
Apr 22, 2024	1.1200	1.1200	1.1200	1.1200	1.1200	-
Apr 19, 2024	1.1200	1.1200	1.1200	1.1200	1.1200	-
Apr 18, 2024	1.1200	1.1200	1.1200	1.1200	1.1200	-
Apr 17, 2024	1.1200	1.1200	1.1200	1.1200	1.1200	-
Apr 16, 2024	1.1200	1.1200	1.1200	1.1200	1.1200	-
Apr 15, 2024	1.1200	1.1200	1.1200	1.1200	1.1200	-
Apr 12, 2024	1.1200	1.1200	1.1200	1.1200	1.1200	-
Apr 11, 2024	1.1200	1.1200	1.1200	1.1200	1.1200	-
Apr 10, 2024	1.1200	1.1200	1.1200	1.1200	1.1200	-
Apr 09, 2024	1.1500	1.1500	1.1200	1.1200	1.1200	3,100
Apr 08, 2024	1.1200	1.1200	1.1200	1.1200	1.1200	500
Apr 05, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 04, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 03, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 02, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 01, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 28, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 27, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 25, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 22, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 21, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,000
Mar 20, 2024	0.5001	0.5001	0.5001	0.5001	0.5001	-
Mar 19, 2024	0.5001	0.5001	0.5001	0.5001	0.5001	-
Mar 18, 2024	0.5001	0.5001	0.5001	0.5001	0.5001	-
Mar 15, 2024	0.5001	0.5001	0.5001	0.5001	0.5001	-
Mar 14, 2024	0.5001	0.5001	0.5001	0.5001	0.5001	-
Mar 13, 2024	0.5001	0.5001	0.5001	0.5001	0.5001	-
Mar 12, 2024	0.5001	0.5001	0.5001	0.5001	0.5001	-
Mar 11, 2024	0.5001	0.5001	0.5001	0.5001	0.5001	466
Mar 08, 2024	0.5301	0.5301	0.5301	0.5301	0.5301	8,522
Mar 07, 2024	0.5101	0.5101	0.5101	0.5101	0.5101	-
Mar 06, 2024	1.1400	1.1400	0.5101	0.5101	0.5101	1,086
Mar 05, 2024	0.5301	0.5301	0.5301	0.5301	0.5301	-
Mar 04, 2024	0.5301	0.5301	0.5301	0.5301	0.5301	-
Mar 01, 2024	0.5301	0.5301	0.5301	0.5301	0.5301	-
Feb 29, 2024	0.5301	0.5301	0.5301	0.5301	0.5301	-
Feb 28, 2024	0.5301	0.5301	0.5301	0.5301	0.5301	200
Feb 27, 2024	0.5001	0.5001	0.5001	0.5001	0.5001	-
Feb 26, 2024	0.5001	0.5001	0.5001	0.5001	0.5001	-
Feb 23, 2024	0.5001	0.5001	0.5001	0.5001	0.5001	-
Feb 22, 2024	0.5001	0.5001	0.5001	0.5001	0.5001	-
Feb 21, 2024	0.5001	0.5001	0.5001	0.5001	0.5001	-
Feb 20, 2024	0.5301	0.5301	0.5001	0.5001	0.5001	1,140
Feb 16, 2024	0.5001	0.5001	0.5001	0.5001	0.5001	-
Feb 15, 2024	0.5001	0.5001	0.5001	0.5001	0.5001	-
Feb 14, 2024	0.5001	0.5001	0.5001	0.5001	0.5001	-
Feb 13, 2024	0.5001	0.5001	0.5001	0.5001	0.5001	-
Feb 12, 2024	0.5001	0.5001	0.5001	0.5001	0.5001	-
Feb 09, 2024	0.5001	0.5001	0.5001	0.5001	0.5001	-
Feb 08, 2024	0.5001	0.5001	0.5001	0.5001	0.5001	-
Feb 07, 2024	0.5001	0.5001	0.5001	0.5001	0.5001	-
Feb 06, 2024	0.5001	0.5001	0.5001	0.5001	0.5001	300
Feb 05, 2024	0.5301	0.5301	0.5301	0.5301	0.5301	-
Feb 02, 2024	0.5301	0.5301	0.5301	0.5301	0.5301	-
Feb 01, 2024	0.5301	0.5301	0.5301	0.5301	0.5301	-
Jan 31, 2024	0.5301	0.5301	0.5301	0.5301	0.5301	-
Jan 30, 2024	0.5301	0.5301	0.5301	0.5301	0.5301	-
Jan 29, 2024	0.5301	0.5301	0.5301	0.5301	0.5301	-
Jan 26, 2024	0.5301	0.5301	0.5301	0.5301	0.5301	-
Jan 25, 2024	0.5301	0.5301	0.5301	0.5301	0.5301	-
Jan 24, 2024	0.5301	0.5301	0.5301	0.5301	0.5301	1,500
Jan 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 22, 2024	1.1375	1.1375	0.5000	0.5000	0.5000	1,000
Jan 19, 2024	0.3557	0.3557	0.3557	0.3557	0.3557	-
Jan 18, 2024	0.3557	0.3557	0.3557	0.3557	0.3557	-
Jan 17, 2024	0.3557	0.3557	0.3557	0.3557	0.3557	-
Jan 16, 2024	0.3557	0.3557	0.3557	0.3557	0.3557	-
Jan 12, 2024	0.3557	0.3557	0.3557	0.3557	0.3557	-
Jan 11, 2024	0.3557	0.3557	0.3557	0.3557	0.3557	-
Jan 10, 2024	0.3557	0.3557	0.3557	0.3557	0.3557	-
Jan 09, 2024	0.3557	0.3557	0.3557	0.3557	0.3557	-
Jan 08, 2024	0.7072	0.7072	0.3557	0.3557	0.3557	7,260
Jan 05, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jan 04, 2024	0.9113	0.9113	0.9000	0.9000	0.9000	6,900
Jan 03, 2024	0.8353	0.8353	0.8353	0.8353	0.8353	200
Jan 02, 2024	0.6075	0.6075	0.6075	0.6075	0.6075	-
Dec 29, 2023	0.6075	0.6075	0.6075	0.6075	0.6075	-
Dec 28, 2023	0.6075	0.6075	0.6075	0.6075	0.6075	-
Dec 27, 2023	0.6075	0.6075	0.6075	0.6075	0.6075	-
Dec 26, 2023	0.5400	0.6075	0.3601	0.6075	0.6075	4,401
Dec 22, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	1,001
Dec 21, 2023	0.5071	0.5071	0.5071	0.5071	0.5071	-
Dec 20, 2023	0.5200	0.5200	0.5071	0.5071	0.5071	2,129
Dec 19, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 18, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 15, 2023	0.4600	0.5100	0.4500	0.4500	0.4500	6,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7310-0.0001(-0.01%)

CRUDE OIL79.63+0.37(+0.47%)

Bitcoin CAD85,926.44+1,999.48(+2.38%)

HST Global, Inc. (HSTC)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7310
-0.0001(-0.01%)

CRUDE OIL
79.63
+0.37(+0.47%)

Bitcoin CAD
85,926.44
+1,999.48(+2.38%)