Financial News
Hello Pal International Inc (CSE: HP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 0.2000 | 0.2350 | 0.2000 | 0.2350 | 146,500 | +0.03(+17.50%) |
| May 30, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.2000 | 118,888 | +0.00(+0.00%) |
| May 29, 2018 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | 46,333 | -0.05(-21.57%) |
| May 28, 2018 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 99,500 | +0.00(+0.00%) |
| May 25, 2018 | 0.1800 | 0.2550 | 0.1800 | 0.2550 | 744,450 | +0.08(+41.67%) |
| May 24, 2018 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 725,700 | +0.03(+20.00%) |
| May 23, 2018 | 0.1550 | 0.1550 | 0.1450 | 0.1500 | 276,000 | -0.01(-3.23%) |
| May 22, 2018 | 0.1400 | 0.2000 | 0.1400 | 0.1550 | 283,000 | +0.01(+10.71%) |
| May 18, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
| May 17, 2018 | 0.1500 | 0.1500 | 0.1200 | 0.1400 | 269,476 | -0.01(-6.67%) |
| May 16, 2018 | 0.1450 | 0.1500 | 0.1150 | 0.1500 | 210,500 | +0.05(+50.00%) |
| May 15, 2018 | 0.1000 | 0.1200 | 0.1000 | 0.1000 | 120,000 | +0.01(+11.11%) |
| May 11, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+12.50%) | |
| May 09, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+23.08%) | |
| May 07, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.02(-27.78%) | |
| May 03, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| Apr 26, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| Apr 24, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
| Apr 23, 2018 | 0.0900 | 0.1100 | 0.0900 | 0.1000 | 170,500 | +0.01(+5.26%) |
| Apr 20, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 6,000 | +0.00(+0.00%) |
| Apr 17, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-9.52%) | |
| Apr 12, 2018 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.01(-12.50%) | |
| Apr 03, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
| Mar 27, 2018 | 0.1200 | 0.1200 | 0.1200 | 416 | +0.00(+0.00%) | |
| Mar 26, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 4,300 | -0.03(-20.00%) |
| Mar 23, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 500,000 | +0.05(+50.00%) |
| Mar 21, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.03(-23.08%) | |
| Mar 13, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+13.04%) | |
| Mar 08, 2018 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.00(-4.17%) | |
| Mar 06, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
| Mar 05, 2018 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 41,266 | -0.03(-20.00%) |
| Mar 01, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.03(+30.43%) | |
| Feb 26, 2018 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.01(-8.00%) | |
| Feb 23, 2018 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 22,500 | +0.00(+0.00%) |
| Feb 21, 2018 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.01(+4.17%) | |
| Feb 15, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.03(+33.33%) | |
| Feb 08, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
| Feb 07, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 21,000 | +0.01(+5.56%) |
| Feb 05, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+5.88%) | |
| Feb 02, 2018 | 0.1100 | 0.1100 | 0.0850 | 0.0850 | 47,000 | -0.02(-22.73%) |
| Feb 01, 2018 | 0.0850 | 0.1100 | 0.0700 | 0.1100 | 16,767 | -0.01(-8.33%) |
| Jan 31, 2018 | 0.1500 | 0.1500 | 0.0850 | 0.1200 | 18,141 | -0.04(-22.58%) |
| Jan 30, 2018 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 6,000 | +0.07(+72.22%) |
| Jan 29, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 20,206 | +0.00(+5.88%) |
| Jan 25, 2018 | 0.0850 | 0.0850 | 0.0850 | 300 | -0.01(-15.00%) | |
| Jan 19, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| Jan 17, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| Jan 16, 2018 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 35,000 | +0.00(+0.00%) |
| Jan 15, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 150,000 | -0.01(-9.09%) |
| Jan 12, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 60,000 | -0.01(-4.35%) |
| Dec 29, 2017 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.01(+4.55%) | |
| Dec 28, 2017 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,015 | +0.00(+0.00%) |
| Dec 27, 2017 | 0.1250 | 0.1250 | 0.1000 | 0.1100 | 1,032,044 | -0.01(-12.00%) |
| Dec 22, 2017 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.00(+0.00%) | |
| Dec 18, 2017 | 0.1250 | 0.1250 | 0.1250 | 200 | +0.01(+4.17%) | |
| Dec 15, 2017 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 47,000 | -0.01(-7.69%) |
| Dec 13, 2017 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
| Dec 12, 2017 | 0.1400 | 0.1450 | 0.1300 | 0.1300 | 45,500 | -0.01(-7.14%) |
| Dec 08, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
| Dec 06, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
| Dec 04, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.01(-6.67%) | |
| Nov 29, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
| Nov 27, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
| Nov 24, 2017 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 112,667 | -0.01(-6.25%) |
| Nov 23, 2017 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 5,000 | +0.00(+0.00%) |
| Nov 22, 2017 | 0.2000 | 0.2000 | 0.1600 | 0.1600 | 22,000 | -0.01(-3.03%) |
| Nov 16, 2017 | 0.1650 | 0.1650 | 0.1650 | 0 | +0.00(+0.00%) | |
| Nov 15, 2017 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 2,200 | +0.00(+0.00%) |
| Nov 14, 2017 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 500 | +0.00(+0.00%) |
| Nov 13, 2017 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 800 | +0.00(+0.00%) |
| Nov 10, 2017 | 0.1600 | 0.1700 | 0.1600 | 0.1650 | 18,515 | +0.01(+3.13%) |
| Nov 08, 2017 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-8.57%) | |
| Nov 07, 2017 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 20,000 | +0.00(+0.00%) |
| Nov 03, 2017 | 0.1750 | 0.1750 | 0.1750 | 0 | -0.07(-27.08%) | |
| Oct 30, 2017 | 0.2400 | 0.2400 | 0.2400 | 416 | +0.07(+41.18%) | |
| Oct 26, 2017 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.07(-30.61%) | |
| Oct 24, 2017 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.00(+0.00%) | |
| Oct 23, 2017 | 0.2200 | 0.2450 | 0.2200 | 0.2450 | 20,166 | +0.02(+8.89%) |
| Oct 20, 2017 | 0.2350 | 0.2350 | 0.2000 | 0.2250 | 35,233 | -0.01(-2.17%) |
| Oct 19, 2017 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 45,500 | +0.00(+0.00%) |
| Oct 18, 2017 | 0.2300 | 0.2300 | 0.2100 | 0.2300 | 83,868 | +0.00(+0.00%) |
| Oct 17, 2017 | 0.2200 | 0.2400 | 0.2200 | 0.2300 | 154,960 | +0.02(+9.52%) |
| Oct 16, 2017 | 0.2250 | 0.2250 | 0.2100 | 0.2100 | 17,700 | -0.02(-8.70%) |
| Oct 13, 2017 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 2,000 | +0.03(+12.20%) |
| Oct 11, 2017 | 0.2050 | 0.2050 | 0.2050 | 0 | +0.00(+2.50%) | |
| Oct 10, 2017 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | 14,000 | -0.02(-9.09%) |
| Oct 05, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
| Oct 04, 2017 | 0.2200 | 0.2200 | 0.2000 | 0.2200 | 132,368 | +0.00(+0.00%) |
| Oct 03, 2017 | 0.1800 | 0.2250 | 0.1800 | 0.2200 | 88,431 | +0.04(+22.22%) |
| Sep 28, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.01(-5.26%) | |
| Sep 27, 2017 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 108,000 | +0.01(+2.70%) |
| Sep 22, 2017 | 0.1850 | 0.1850 | 0.1850 | 0 | -0.02(-7.50%) | |
| Sep 20, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
| Sep 15, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.02(+11.11%) | |
| Sep 11, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
| Sep 07, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.02(-10.00%) | |
| Sep 06, 2017 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 256,000 | +0.01(+5.26%) |
| Aug 30, 2017 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.01(-7.32%) | |
| Aug 28, 2017 | 0.2050 | 0.2050 | 0.2050 | 0 | +0.01(+5.13%) | |
| Aug 17, 2017 | 0.1950 | 0.1950 | 0.1950 | 0 | +0.01(+2.63%) | |
| Aug 16, 2017 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 2,000 | -0.01(-5.00%) |
| Aug 15, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 9,700 | +0.00(+0.00%) |
| Aug 14, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 40,657 | +0.00(+0.00%) |
| Aug 10, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
| Aug 03, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-4.76%) | |
| Aug 02, 2017 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 2,500 | -0.02(-8.70%) |
| Jul 31, 2017 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.01(+2.22%) | |
| Jul 28, 2017 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 250,000 | -0.02(-8.16%) |
| Jul 26, 2017 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.01(+6.52%) | |
| Jul 25, 2017 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 19,500 | +0.02(+9.52%) |
| Jul 24, 2017 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 9,571 | +0.00(+0.00%) |
| Jul 21, 2017 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 20,000 | -0.04(-16.00%) |
| Jul 20, 2017 | 0.2400 | 0.2500 | 0.2150 | 0.2500 | 37,084 | +0.00(+0.00%) |
| Jul 19, 2017 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,000 | +0.00(+0.00%) |
| Jul 18, 2017 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | 96,124 | +0.05(+25.00%) |
| Jul 17, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3,917 | +0.00(+0.00%) |
| Jul 10, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-4.76%) | |
| Jul 06, 2017 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.02(-8.70%) | |
| Jul 03, 2017 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.02(+9.52%) | |
| Jun 21, 2017 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.04(-16.00%) | |
| Jun 19, 2017 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.04(+19.05%) | |
| Jun 16, 2017 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 50,000 | +0.00(+0.00%) |
| Jun 15, 2017 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 27,000 | -0.05(-19.23%) |
| Jun 14, 2017 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 25,000 | +0.03(+13.04%) |
| Jun 09, 2017 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.04(-14.81%) | |
| Jun 08, 2017 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 50,000 | +0.03(+12.50%) |
| Jun 07, 2017 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 5,000 | -0.01(-4.00%) |
| Jun 05, 2017 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.02(+8.70%) |
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.
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.
