HTG Molecular Diagnostics, Inc. (HTGMQ)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0025

0.0000

(0.00%)

At close: 03:55PM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	600
May 09, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	1,500
May 08, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,000
May 07, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 06, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,400
May 03, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 02, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	300
May 01, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	900
Apr 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	200
Apr 26, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	1,800
Apr 25, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,100
Apr 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	900
Apr 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000
Apr 18, 2024	0.0030	0.0030	0.0020	0.0020	0.0020	7,800
Apr 17, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	4,800
Apr 16, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	100
Apr 15, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	600
Apr 12, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 11, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	200
Apr 10, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 09, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 08, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 05, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,000
Apr 04, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,900
Apr 03, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 02, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 01, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,100
Mar 28, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	200
Mar 27, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,200
Mar 26, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	500
Mar 25, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	400
Mar 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 13, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	400
Mar 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	100
Mar 11, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,000
Mar 08, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 07, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	200
Mar 06, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 05, 2024	0.0020	0.0020	0.0010	0.0020	0.0020	1,700
Mar 04, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	300
Mar 01, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	300
Feb 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	200
Feb 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Feb 22, 2024	0.0010	0.0050	0.0010	0.0050	0.0050	13,600
Feb 21, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	200
Feb 20, 2024	0.0010	0.0080	0.0010	0.0080	0.0080	12,500
Feb 16, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	39,100
Feb 15, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Feb 14, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Feb 13, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Feb 12, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	6,100
Feb 09, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Feb 08, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Feb 07, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	600
Feb 06, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	500
Feb 05, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Feb 02, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	700
Feb 01, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	800
Jan 31, 2024	0.0010	0.0050	0.0010	0.0050	0.0050	1,500
Jan 30, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	400
Jan 29, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	800
Jan 26, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,000
Jan 25, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,300
Jan 24, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 23, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 22, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	200
Jan 19, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	100
Jan 18, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	200
Jan 17, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	200
Jan 16, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 12, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	700
Jan 11, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	500
Jan 10, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	600
Jan 09, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 08, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 05, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 04, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	200
Jan 03, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	4,000
Jan 02, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	900
Dec 29, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	29,600
Dec 28, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	500
Dec 27, 2023	0.0020	0.0020	0.0010	0.0010	0.0010	1,500
Dec 26, 2023	0.0010	0.0020	0.0010	0.0010	0.0010	4,400
Dec 22, 2023	0.0010	0.2600	0.0010	0.0010	0.0010	7,500
Dec 21, 2023	0.0020	0.0020	0.0010	0.0010	0.0010	6,200
Dec 20, 2023	0.0010	0.0020	0.0010	0.0020	0.0020	3,600
Dec 19, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	3,700
Dec 18, 2023	0.0010	0.0030	0.0010	0.0030	0.0030	1,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,409.34+192.85(+0.23%)

HTG Molecular Diagnostics, Inc. (HTGMQ)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,409.34
+192.85(+0.23%)