STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Robinhood gets new legal threat from SEC as crypto crackdown continues

Hamilton Thorne Ltd. (HTLZF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

1.0300

0.0000

(0.00%)

As of 12:20PM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	-	-	-	-	-	-
May 02, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
May 01, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Apr 30, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Apr 29, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	200
Apr 26, 2024	1.0010	1.0010	1.0010	1.0010	1.0010	1,500
Apr 25, 2024	0.9470	0.9470	0.9470	0.9470	0.9470	-
Apr 24, 2024	0.9470	0.9470	0.9470	0.9470	0.9470	-
Apr 23, 2024	0.9470	0.9470	0.9470	0.9470	0.9470	-
Apr 22, 2024	0.9470	0.9470	0.9470	0.9470	0.9470	-
Apr 19, 2024	0.9840	0.9840	0.9470	0.9470	0.9470	2,000
Apr 18, 2024	0.9320	0.9320	0.9320	0.9320	0.9320	-
Apr 17, 2024	0.9320	0.9320	0.9320	0.9320	0.9320	-
Apr 16, 2024	0.9850	0.9850	0.9320	0.9320	0.9320	125,000
Apr 15, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Apr 12, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Apr 11, 2024	0.9730	0.9800	0.9700	0.9800	0.9800	4,000
Apr 10, 2024	0.9520	0.9520	0.9520	0.9520	0.9520	-
Apr 09, 2024	0.9520	0.9520	0.9520	0.9520	0.9520	-
Apr 08, 2024	0.9520	0.9520	0.9520	0.9520	0.9520	-
Apr 05, 2024	0.9520	0.9520	0.9520	0.9520	0.9520	-
Apr 04, 2024	0.9520	0.9520	0.9520	0.9520	0.9520	-
Apr 03, 2024	0.9520	0.9520	0.9520	0.9520	0.9520	-
Apr 02, 2024	0.9500	0.9530	0.9500	0.9520	0.9520	3,000
Apr 01, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Mar 28, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Mar 27, 2024	0.9750	0.9900	0.9750	0.9900	0.9900	4,000
Mar 26, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Mar 25, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Mar 22, 2024	0.9890	1.0000	0.9890	1.0000	1.0000	2,000
Mar 21, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Mar 20, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Mar 19, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Mar 18, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Mar 15, 2024	0.9690	0.9700	0.9690	0.9700	0.9700	500
Mar 14, 2024	0.9890	0.9890	0.9890	0.9890	0.9890	-
Mar 13, 2024	0.9890	0.9890	0.9890	0.9890	0.9890	-
Mar 12, 2024	0.9890	0.9890	0.9890	0.9890	0.9890	1,600
Mar 11, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Mar 08, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	800
Mar 07, 2024	0.9820	0.9820	0.9820	0.9820	0.9820	200
Mar 06, 2024	0.9570	0.9570	0.9450	0.9570	0.9570	162,100
Mar 05, 2024	0.9860	0.9860	0.9860	0.9860	0.9860	1,800
Mar 04, 2024	0.9860	0.9860	0.9860	0.9860	0.9860	-
Mar 01, 2024	0.9620	0.9860	0.9620	0.9860	0.9860	1,700
Feb 29, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Feb 28, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Feb 27, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Feb 26, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Feb 23, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	15,200
Feb 22, 2024	0.9810	0.9810	0.9810	0.9810	0.9810	-
Feb 21, 2024	0.9810	0.9810	0.9810	0.9810	0.9810	-
Feb 20, 2024	0.9740	0.9810	0.9740	0.9810	0.9810	1,600
Feb 16, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Feb 15, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Feb 14, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Feb 13, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	3,900
Feb 12, 2024	1.0400	1.0700	1.0400	1.0600	1.0600	3,800
Feb 09, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	9,800
Feb 08, 2024	0.9600	0.9790	0.9600	0.9790	0.9790	34,100
Feb 07, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	18,800
Feb 06, 2024	0.9570	0.9570	0.9570	0.9570	0.9570	-
Feb 05, 2024	0.9570	0.9570	0.9570	0.9570	0.9570	-
Feb 02, 2024	0.9570	0.9570	0.9570	0.9570	0.9570	-
Feb 01, 2024	0.9570	0.9570	0.9570	0.9570	0.9570	1,000
Jan 31, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
Jan 30, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
Jan 29, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
Jan 26, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
Jan 25, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
Jan 24, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
Jan 23, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
Jan 22, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
Jan 19, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	1,000
Jan 18, 2024	0.9820	0.9820	0.9820	0.9820	0.9820	1,000
Jan 17, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Jan 16, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Jan 12, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Jan 11, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Jan 10, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Jan 09, 2024	1.0000	1.0300	1.0000	1.0300	1.0300	4,300
Jan 08, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	100
Jan 05, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	800
Jan 04, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	400
Jan 03, 2024	1.0100	1.0100	1.0000	1.0000	1.0000	900
Jan 02, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Dec 29, 2023	1.0200	1.0200	1.0100	1.0100	1.0100	400
Dec 28, 2023	1.0500	1.0500	1.0500	1.0500	1.0500	-
Dec 27, 2023	1.0500	1.0500	1.0500	1.0500	1.0500	100
Dec 26, 2023	0.9700	0.9700	0.9700	0.9700	0.9700	4,000
Dec 22, 2023	0.9770	0.9770	0.9770	0.9770	0.9770	-
Dec 21, 2023	1.0100	1.0100	0.9770	0.9770	0.9770	4,500
Dec 20, 2023	0.9930	0.9930	0.9930	0.9930	0.9930	2,500
Dec 19, 2023	0.9750	0.9750	0.9750	0.9750	0.9750	-
Dec 18, 2023	0.9750	0.9750	0.9750	0.9750	0.9750	600
Dec 15, 2023	0.9990	0.9990	0.9700	0.9700	0.9700	2,700
Dec 14, 2023	0.9580	0.9700	0.9580	0.9650	0.9650	11,600
Dec 13, 2023	0.9290	0.9290	0.9290	0.9290	0.9290	-
Dec 12, 2023	0.9290	0.9290	0.9290	0.9290	0.9290	-
Dec 11, 2023	0.9350	0.9350	0.9290	0.9290	0.9290	1,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,179.75+232.34(+1.06%)

S&P 5005,155.77+27.98(+0.55%)

DOW38,704.86+29.18(+0.08%)

CAD/USD0.7320+0.0012(+0.16%)

CRUDE OIL78.65+0.54(+0.69%)

Bitcoin CAD86,952.88-1,138.31(-1.29%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Hamilton Thorne Ltd. (HTLZF)

S&P/TSX
22,179.75
+232.34(+1.06%)

S&P 500
5,155.77
+27.98(+0.55%)

DOW
38,704.86
+29.18(+0.08%)

CAD/USD
0.7320
+0.0012(+0.16%)

CRUDE OIL
78.65
+0.54(+0.69%)

Bitcoin CAD
86,952.88
-1,138.31(-1.29%)