Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hamilton Thorne Ltd (TSV: HTL )

N/A UNCHANGED
Last Price Updated: 3:47 PM EDT, Sep 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.9800 1.010 0.9600 1.010 141,503 +0.03(+3.06%)
Jan 30, 2019 1.020 1.030 0.9500 0.9800 256,395 -0.06(-5.77%)
Jan 29, 2019 1.050 1.050 1.020 1.040 33,515 -0.01(-0.95%)
Jan 28, 2019 1.070 1.070 1.040 1.050 33,738 -0.02(-1.87%)
Jan 25, 2019 1.070 1.070 1.050 1.070 31,700 +0.00(+0.00%)
Jan 24, 2019 1.070 1.080 1.060 1.070 32,402 +0.00(+0.00%)
Jan 23, 2019 1.060 1.070 1.050 1.070 190,394 +0.00(+0.00%)
Jan 22, 2019 1.060 1.070 1.050 1.070 64,890 +0.01(+0.94%)
Jan 21, 2019 1.070 1.070 1.060 1.060 29,940 +0.00(+0.00%)
Jan 18, 2019 1.080 1.080 1.060 1.060 65,541 -0.01(-0.93%)
Jan 17, 2019 1.070 1.080 1.070 1.070 90,569 +0.02(+1.90%)
Jan 16, 2019 1.020 1.080 1.020 1.050 329,328 +0.01(+0.96%)
Jan 15, 2019 1.040 1.040 1.030 1.040 23,364 +0.00(+0.00%)
Jan 14, 2019 1.060 1.060 1.020 1.040 57,371 -0.04(-3.70%)
Jan 11, 2019 1.080 1.090 1.050 1.080 187,719 +0.07(+6.93%)
Jan 10, 2019 1.030 1.030 0.9800 1.010 335,013 +0.06(+6.32%)
Jan 09, 2019 0.9400 0.9600 0.9400 0.9500 119,200 +0.04(+4.40%)
Jan 08, 2019 0.9100 0.9100 0.9000 0.9100 136,000 +0.00(+0.00%)
Jan 07, 2019 0.9200 0.9200 0.9100 0.9100 218,150 +0.01(+1.11%)
Jan 04, 2019 0.9000 0.9500 0.9000 0.9000 240,000 +0.04(+4.65%)
Jan 03, 2019 0.8700 0.9000 0.8600 0.8600 13,825 +0.00(+0.00%)
Jan 02, 2019 0.9100 0.9100 0.8600 0.8600 39,600 -0.04(-4.44%)
Dec 31, 2018 0.9000 0.9000 0.9000 0 +0.02(+2.27%)
Dec 28, 2018 0.8600 0.8800 0.8600 0.8800 21,750 +0.01(+1.15%)
Dec 27, 2018 0.8600 0.8800 0.8500 0.8700 18,000 +0.02(+2.35%)
Dec 24, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Dec 21, 2018 0.8700 0.8700 0.8500 0.8500 47,500 -0.01(-1.16%)
Dec 20, 2018 0.8900 0.8900 0.8500 0.8600 23,550 -0.04(-4.44%)
Dec 19, 2018 0.9200 0.9200 0.8900 0.9000 57,650 +0.00(+0.00%)
Dec 18, 2018 0.9000 0.9200 0.9000 0.9000 48,725 +0.00(+0.00%)
Dec 17, 2018 0.9000 0.9000 0.9000 0.9000 3,210 +0.00(+0.00%)
Dec 14, 2018 0.9000 0.9100 0.9000 0.9000 11,397 -0.03(-3.23%)
Dec 13, 2018 0.9200 0.9300 0.9200 0.9300 63,000 +0.03(+3.33%)
Dec 12, 2018 0.9100 0.9200 0.9000 0.9000 57,000 -0.01(-1.10%)
Dec 11, 2018 0.9200 0.9400 0.9100 0.9100 15,000 -0.01(-1.09%)
Dec 10, 2018 0.9200 0.9400 0.9100 0.9200 22,250 -0.02(-2.13%)
Dec 07, 2018 0.9500 0.9500 0.9400 0.9400 31,500 +0.00(+0.00%)
Dec 06, 2018 0.9500 0.9600 0.9400 0.9400 113,249 -0.01(-1.05%)
Dec 05, 2018 0.9600 0.9600 0.9500 0.9500 13,000 -0.01(-1.04%)
Dec 04, 2018 0.9500 0.9600 0.9500 0.9600 98,680 +0.00(+0.00%)
Dec 03, 2018 0.9200 0.9700 0.9200 0.9600 156,000 +0.01(+1.05%)
Nov 30, 2018 0.9800 0.9800 0.9200 0.9500 51,141 -0.03(-3.06%)
Nov 29, 2018 0.9800 0.9900 0.9700 0.9800 19,025 -0.01(-1.01%)
Nov 28, 2018 0.9800 0.9900 0.9700 0.9900 120,600 +0.00(+0.00%)
Nov 27, 2018 0.9700 0.9900 0.9700 0.9900 3,500 +0.00(+0.00%)
Nov 26, 2018 0.9800 0.9900 0.9800 0.9900 1,500 +0.01(+1.02%)
Nov 23, 2018 0.9900 0.9900 0.9600 0.9800 54,350 -0.01(-1.01%)
Nov 22, 2018 0.9800 1.000 0.9400 0.9900 15,050 +0.00(+0.00%)
Nov 21, 2018 0.9500 1.000 0.9500 0.9900 349,675 +0.04(+4.21%)
Nov 20, 2018 1.000 1.000 0.9200 0.9500 379,081 -0.14(-12.84%)
Nov 19, 2018 1.100 1.100 1.070 1.090 42,155 -0.01(-0.91%)
Nov 16, 2018 1.080 1.120 1.080 1.100 173,068 -0.01(-0.90%)
Nov 15, 2018 1.040 1.110 1.040 1.110 110,522 +0.07(+6.73%)
Nov 14, 2018 1.010 1.040 1.000 1.040 339,486 +0.03(+2.97%)
Nov 13, 2018 1.020 1.020 1.000 1.010 225,872 -0.02(-1.94%)
Nov 12, 2018 1.040 1.040 1.000 1.030 37,475 +0.03(+3.00%)
Nov 09, 2018 1.040 1.040 1.000 1.000 136,750 -0.05(-4.76%)
Nov 08, 2018 1.050 1.050 1.030 1.050 32,000 +0.02(+1.94%)
Nov 07, 2018 1.040 1.050 1.030 1.030 69,200 +0.02(+1.98%)
Nov 06, 2018 1.000 1.030 1.000 1.010 59,310 -0.02(-1.94%)
Nov 05, 2018 1.030 1.030 1.030 1.030 1,590 +0.03(+3.00%)
Nov 02, 2018 1.010 1.020 1.000 1.000 21,300 -0.04(-3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.