Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2021		0.0001	0.0001	0.0001	0	-0.01(-99.00%)
Nov 05, 2021		0.0100	0.0100	0.0100	0	-0.09(-89.99%)
Oct 26, 2021	0.1099	0.1099	0.0300	0.0999	61,020	-0.03(-22.56%)
Oct 22, 2021		0.1290	0.1290	0.1290	0	+0.07(+115.00%)
Oct 21, 2021	0.0600	0.0600	0.0300	0.0600	101,000	-0.01(-14.29%)
Oct 20, 2021	0.1050	0.1050	0.0010	0.0700	116,600	+0.07(+69900.00%)
Oct 19, 2021	0.1100	0.1100	0.0001	0.0001	309,065	-0.08(-99.87%)
Oct 18, 2021	0.0799	0.0799	0.0799	0.0799	5,000	+0.00(+0.00%)
Oct 15, 2021	0.0301	0.0799	0.0300	0.0799	51,650	-0.01(-11.22%)
Oct 14, 2021	0.0600	0.0900	0.0600	0.0900	13,189	+0.00(+0.00%)
Oct 12, 2021		0.0900	0.0900	0.0900	0	+0.00(+0.00%)
Oct 08, 2021		0.0900	0.0900	0.0900	0	+0.00(+0.00%)
Oct 07, 2021	0.0510	0.0900	0.0510	0.0900	6,655	-0.01(-9.09%)
Oct 06, 2021	0.0990	0.0990	0.0990	0.0990	10,000	+0.01(+10.00%)
Oct 01, 2021		0.0900	0.0900	0.0900	0	+0.00(+0.00%)
Sep 30, 2021	0.0875	0.0900	0.0800	0.0900	57,970	+0.00(+0.00%)
Sep 29, 2021	0.0900	0.0900	0.0505	0.0900	110,550	+0.00(+0.00%)
Sep 28, 2021	0.0647	0.0900	0.0640	0.0900	53,786	+0.00(+0.11%)
Sep 27, 2021	0.0001	0.0900	0.0001	0.0899	6,416	-0.00(-0.11%)
Sep 24, 2021	0.0425	0.0900	0.0425	0.0900	2,500	-0.01(-10.00%)
Sep 23, 2021	0.0900	0.1000	0.0900	0.1000	40,500	+0.01(+17.65%)
Sep 22, 2021	0.0001	0.1050	0.0001	0.0850	325,950	-0.01(-15.00%)
Sep 20, 2021		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Sep 17, 2021	0.0820	0.1000	0.0820	0.1000	52,200	+0.00(+0.00%)
Sep 16, 2021	0.0950	0.1000	0.0950	0.1000	90,740	+0.00(+2.04%)
Sep 15, 2021	0.0980	0.0980	0.0980	0.0980	45,000	-0.00(-2.00%)
Sep 14, 2021	0.1000	0.1000	0.1000	0.1000	200	+0.00(+1.01%)
Sep 10, 2021		0.0990	0.0990	0.0990	0	+0.00(+0.00%)
Sep 09, 2021	0.1050	0.1050	0.0800	0.0990	27,374	-0.00(-1.00%)
Sep 08, 2021	0.1000	0.1000	0.1000	0.1000	67,000	-0.00(-4.76%)
Sep 07, 2021	0.0850	0.1050	0.0800	0.1050	76,012	+0.00(+0.00%)
Sep 03, 2021	0.0862	0.1050	0.0862	0.1050	11,000	+0.00(+0.00%)
Sep 02, 2021	0.0864	0.1050	0.0864	0.1050	11,650	+0.00(+2.44%)
Sep 01, 2021	0.1000	0.1100	0.1000	0.1025	183,139	+0.00(+2.50%)
Aug 30, 2021		0.1000	0.1000	0.1000	0	+0.00(+3.09%)
Aug 27, 2021	0.0890	0.0970	0.0862	0.0970	135,900	-0.01(-7.62%)
Aug 26, 2021	0.0940	0.1090	0.0850	0.1050	224,900	+0.00(+2.44%)
Aug 25, 2021	0.0890	0.1090	0.0850	0.1025	281,671	-0.01(-5.96%)
Aug 24, 2021	0.0996	0.1090	0.0901	0.1090	39,400	-0.00(-0.91%)
Aug 23, 2021	0.0690	0.1100	0.0690	0.1100	17,738	+0.01(+10.00%)
Aug 20, 2021	0.0819	0.1100	0.0819	0.1000	143,282	-0.00(-2.44%)
Aug 19, 2021	0.0840	0.1050	0.0840	0.1025	72,700	-0.01(-6.82%)
Aug 18, 2021	0.1020	0.1100	0.0960	0.1100	183,390	+0.00(+2.33%)
Aug 17, 2021	0.0935	0.1100	0.0935	0.1075	91,400	-0.00(-2.27%)
Aug 16, 2021	0.1100	0.1100	0.1055	0.1100	79,400	+0.00(+0.00%)
Aug 13, 2021	0.1000	0.1100	0.1000	0.1100	365,500	+0.00(+0.00%)
Aug 12, 2021	0.1100	0.1100	0.1000	0.1100	201,500	+0.00(+0.00%)
Aug 11, 2021	0.1100	0.1100	0.1000	0.1100	94,649	+0.01(+8.91%)
Aug 10, 2021	0.1150	0.1300	0.0860	0.1010	498,551	-0.01(-8.18%)
Aug 09, 2021	0.1100	0.1100	0.0850	0.1100	55,400	+0.00(+0.00%)
Aug 06, 2021	0.1050	0.1100	0.1000	0.1100	457,437	-0.00(-1.79%)
Aug 05, 2021	0.0800	0.1500	0.0800	0.1120	1,700,445	+0.04(+48.54%)
Aug 04, 2021	0.0754	0.0754	0.0754	0.0754	5,000	-0.00(-5.75%)
Aug 03, 2021	0.0800	0.0800	0.0760	0.0800	8,200	-0.00(-1.36%)
Jul 30, 2021		0.0811	0.0811	0.0811	0	+0.00(+1.00%)
Jul 29, 2021	0.0799	0.0803	0.0782	0.0803	41,344	+0.01(+7.07%)
Jul 28, 2021	0.0850	0.0850	0.0750	0.0750	25,286	-0.01(-11.03%)
Jul 27, 2021	0.0783	0.0843	0.0746	0.0843	31,465	+0.01(+7.66%)
Jul 26, 2021	0.0750	0.0933	0.0720	0.0783	271,407	-0.01(-11.33%)
Jul 23, 2021	0.0880	0.0883	0.0860	0.0883	48,600	+0.00(+3.88%)
Jul 22, 2021	0.0800	0.0878	0.0800	0.0850	121,200	+0.01(+13.33%)
Jul 21, 2021	0.0750	0.0782	0.0750	0.0750	203,500	-0.00(-3.10%)
Jul 20, 2021	0.0700	0.0774	0.0700	0.0774	366,943	+0.01(+13.32%)
Jul 19, 2021	0.0676	0.0683	0.0550	0.0683	99,134	+0.01(+13.83%)
Jul 16, 2021	0.0750	0.0790	0.0584	0.0600	250,606	-0.01(-18.92%)
Jul 15, 2021	0.0750	0.0793	0.0740	0.0740	144,700	-0.00(-1.20%)
Jul 14, 2021	0.0747	0.0749	0.0747	0.0749	5,170	-0.00(-3.35%)
Jul 13, 2021	0.0848	0.0848	0.0740	0.0775	28,159	-0.00(-3.97%)
Jul 12, 2021	0.0808	0.0808	0.0784	0.0807	16,700	-0.00(-4.38%)
Jul 09, 2021	0.0844	0.0844	0.0844	0.0844	6,000	+0.01(+9.61%)
Jul 08, 2021	0.0770	0.0809	0.0770	0.0770	113,500	-0.01(-8.98%)
Jul 07, 2021	0.0809	0.0846	0.0719	0.0846	99,657	+0.00(+5.75%)
Jul 06, 2021	0.0790	0.0800	0.0675	0.0800	221,244	-0.01(-11.50%)
Jul 02, 2021	0.0904	0.0904	0.0904	0.0904	100	-0.01(-6.22%)
Jul 01, 2021	0.0889	0.0975	0.0840	0.0964	81,747	+0.01(+13.41%)
Jun 30, 2021	0.0896	0.0896	0.0790	0.0850	164,034	-0.00(-5.56%)
Jun 29, 2021	0.0874	0.0929	0.0874	0.0900	33,020	-0.00(-1.10%)
Jun 28, 2021	0.0877	0.0910	0.0877	0.0910	2,500	-0.00(-2.57%)
Jun 24, 2021		0.0934	0.0934	0.0934	0	-0.00(-1.68%)
Jun 23, 2021	0.0975	0.0975	0.0950	0.0950	5,000	+0.00(+3.49%)
Jun 22, 2021	0.1000	0.1000	0.0888	0.0918	40,000	-0.00(-3.37%)
Jun 21, 2021	0.0960	0.1020	0.0950	0.0950	233,370	-0.01(-5.00%)
Jun 18, 2021	0.1049	0.1049	0.0952	0.1000	272,353	-0.00(-4.31%)
Jun 17, 2021	0.1045	0.1050	0.1045	0.1045	26,109	+0.00(+0.48%)
Jun 16, 2021	0.1045	0.1045	0.1040	0.1040	56,887	+0.00(+0.00%)
Jun 15, 2021	0.1048	0.1075	0.1040	0.1040	129,067	-0.01(-5.63%)
Jun 14, 2021	0.1075	0.1200	0.1075	0.1102	77,000	-0.01(-8.17%)
Jun 11, 2021	0.1146	0.1300	0.1075	0.1200	78,639	+0.00(+0.00%)
Jun 10, 2021	0.1075	0.1200	0.1075	0.1200	168,150	+0.00(+0.08%)
Jun 09, 2021	0.1088	0.1199	0.1075	0.1199	52,020	+0.01(+9.00%)
Jun 08, 2021	0.1100	0.1100	0.1049	0.1100	90,180	-0.01(-6.62%)
Jun 07, 2021	0.1181	0.1300	0.1050	0.1178	122,750	-0.01(-5.00%)
Jun 04, 2021	0.1100	0.1243	0.1050	0.1240	398,025	+0.01(+10.71%)
Jun 03, 2021	0.1130	0.1130	0.1040	0.1120	98,846	+0.01(+7.69%)
Jun 02, 2021	0.1100	0.1130	0.1040	0.1040	118,777	-0.00(-1.61%)
Jun 01, 2021	0.1029	0.1057	0.0871	0.1057	490,621	+0.01(+12.45%)
May 28, 2021	0.0932	0.0970	0.0900	0.0940	178,523	-0.01(-6.00%)
May 27, 2021	0.1032	0.1100	0.0950	0.1000	180,764	-0.01(-6.54%)
May 26, 2021	0.1090	0.1107	0.1070	0.1070	171,058	+0.00(+1.90%)
May 25, 2021	0.1000	0.1083	0.1000	0.1050	68,344	-0.00(-1.59%)
May 24, 2021	0.1065	0.1067	0.1000	0.1067	30,800	-0.00(-0.93%)
May 20, 2021		0.1077	0.1077	0.1077	0	+0.00(+0.09%)
May 19, 2021	0.1096	0.1230	0.1033	0.1076	200,268	-0.00(-2.18%)
May 18, 2021	0.1100	0.1100	0.1076	0.1100	22,500	+0.00(+0.00%)
May 17, 2021	0.1100	0.1130	0.1025	0.1100	50,282	+0.00(+0.00%)
May 14, 2021	0.1100	0.1207	0.1016	0.1100	98,500	-0.00(-3.93%)
May 13, 2021	0.1200	0.1220	0.1145	0.1145	154,500	-0.01(-8.40%)
May 12, 2021	0.1200	0.1250	0.1200	0.1250	356,000	+0.01(+4.17%)
May 11, 2021	0.1057	0.1200	0.1057	0.1200	422,691	+0.02(+17.76%)
May 10, 2021	0.1011	0.1040	0.1000	0.1019	14,830	+0.00(+1.90%)
May 07, 2021	0.1024	0.1024	0.1000	0.1000	300,009	-0.01(-9.09%)
May 06, 2021	0.1100	0.1100	0.1100	0.1100	6,363	+0.00(+0.00%)
May 05, 2021	0.1150	0.1200	0.1000	0.1100	727,558	-0.01(-8.33%)
May 04, 2021	0.1150	0.1200	0.1150	0.1200	44,270	+0.01(+6.57%)
May 03, 2021	0.1150	0.1155	0.1126	0.1126	160,500	-0.00(-2.09%)
Apr 30, 2021	0.1400	0.1400	0.1150	0.1150	433,000	-0.02(-11.61%)
Apr 29, 2021	0.1210	0.1307	0.1210	0.1301	18,520	-0.00(-0.31%)
Apr 28, 2021	0.1300	0.1350	0.1215	0.1305	225,241	-0.00(-2.61%)
Apr 27, 2021	0.1138	0.1350	0.1138	0.1340	1,222,790	+0.00(+3.16%)
Apr 26, 2021	0.1174	0.1300	0.1174	0.1299	548,143	+0.02(+18.09%)
Apr 23, 2021	0.1100	0.1251	0.1011	0.1100	728,100	-0.02(-12.63%)
Apr 22, 2021	0.0900	0.1400	0.0900	0.1259	3,836,248	+0.04(+39.89%)
Apr 21, 2021	0.0770	0.0900	0.0770	0.0900	2,362,700	+0.00(+4.65%)
Apr 20, 2021	0.0842	0.0860	0.0760	0.0860	283,952	+0.00(+2.14%)
Apr 19, 2021	0.0800	0.0900	0.0800	0.0842	99,204	+0.00(+2.06%)
Apr 16, 2021	0.0800	0.0825	0.0781	0.0825	75,500	+0.00(+3.13%)
Apr 15, 2021	0.0800	0.0800	0.0800	0.0800	201,000	-0.01(-9.60%)
Apr 14, 2021	0.0885	0.0885	0.0885	0.0885	5,000	+0.01(+7.93%)
Apr 13, 2021	0.0820	0.0820	0.0800	0.0820	100,248	-0.01(-6.71%)
Apr 12, 2021	0.0862	0.0900	0.0800	0.0879	254,689	-0.00(-2.33%)
Apr 09, 2021	0.0800	0.0900	0.0800	0.0900	167,500	+0.01(+12.50%)
Apr 08, 2021	0.0830	0.0830	0.0800	0.0800	343,065	-0.00(-4.99%)
Apr 07, 2021	0.0842	0.0842	0.0842	0.0842	2,000	-0.00(-4.86%)
Apr 06, 2021	0.0890	0.0890	0.0810	0.0885	738,062	-0.00(-0.56%)
Apr 05, 2021	0.0900	0.0900	0.0850	0.0890	362,000	+0.00(+1.14%)
Apr 01, 2021	0.0879	0.0880	0.0849	0.0880	1,111,200	+0.00(+6.02%)
Mar 31, 2021	0.0835	0.0879	0.0830	0.0830	86,059	-0.00(-5.14%)
Mar 30, 2021	0.0900	0.0900	0.0850	0.0875	68,175	-0.00(-1.69%)
Mar 29, 2021	0.0950	0.0950	0.0817	0.0890	147,565	-0.00(-4.30%)
Mar 26, 2021	0.0999	0.0999	0.0930	0.0930	267,900	-0.00(-4.12%)
Mar 25, 2021	0.0925	0.1031	0.0925	0.0970	20,500	+0.00(+4.75%)
Mar 24, 2021	0.1031	0.1085	0.0925	0.0926	65,897	-0.02(-15.82%)
Mar 23, 2021	0.0800	0.1100	0.0800	0.1100	359,098	+0.03(+37.50%)
Mar 22, 2021	0.0970	0.0971	0.0770	0.0800	390,219	-0.02(-16.75%)
Mar 19, 2021	0.1300	0.1300	0.0835	0.0961	133,200	+0.01(+5.60%)
Mar 18, 2021	0.1011	0.1011	0.0870	0.0910	309,895	-0.01(-5.89%)
Mar 17, 2021	0.1137	0.1248	0.0900	0.0967	489,001	-0.01(-7.46%)
Mar 16, 2021	0.1173	0.1173	0.0974	0.1045	1,579,593	-0.01(-7.52%)
Mar 15, 2021	0.1204	0.1302	0.1110	0.1130	451,529	-0.01(-10.03%)
Mar 12, 2021	0.1399	0.1400	0.1160	0.1256	549,700	+0.00(+0.48%)
Mar 11, 2021	0.1300	0.1399	0.1130	0.1250	1,814,967	-0.01(-3.85%)
Mar 10, 2021	0.1380	0.1400	0.1300	0.1300	297,655	-0.00(-3.49%)
Mar 09, 2021	0.1340	0.1400	0.1340	0.1347	673,346	+0.00(+2.05%)
Mar 08, 2021	0.1447	0.1500	0.1310	0.1320	1,089,700	+0.00(+1.38%)
Mar 05, 2021	0.1200	0.1302	0.1095	0.1302	2,045,800	+0.01(+11.28%)
Mar 04, 2021	0.1200	0.1240	0.1024	0.1170	1,001,654	-0.00(-2.58%)
Mar 03, 2021	0.1195	0.1250	0.1100	0.1201	356,900	-0.00(-1.07%)
Mar 02, 2021	0.1300	0.1300	0.1175	0.1214	933,944	-0.01(-6.62%)
Mar 01, 2021	0.1300	0.1320	0.1255	0.1300	1,411,700	+0.00(+3.83%)
Feb 26, 2021	0.1224	0.1319	0.1198	0.1252	1,853,100	+0.01(+4.33%)
Feb 25, 2021	0.1240	0.1310	0.1200	0.1200	1,180,976	-0.00(-0.83%)
Feb 24, 2021	0.1141	0.1300	0.1100	0.1210	1,046,950	+0.01(+10.00%)
Feb 23, 2021	0.1347	0.1347	0.1000	0.1100	1,638,498	-0.01(-8.33%)
Feb 22, 2021	0.1300	0.1300	0.1200	0.1200	928,341	-0.01(-5.51%)
Feb 19, 2021	0.1300	0.1500	0.1250	0.1270	1,147,400	-0.00(-2.31%)
Feb 18, 2021	0.1200	0.1309	0.1150	0.1300	444,027	+0.01(+4.33%)
Feb 17, 2021	0.1300	0.1370	0.1246	0.1246	710,994	-0.01(-4.15%)
Feb 16, 2021	0.1230	0.1550	0.1175	0.1300	3,542,449	+0.01(+8.33%)
Feb 12, 2021	0.1142	0.1201	0.1100	0.1200	457,500	+0.00(+4.35%)
Feb 11, 2021	0.1342	0.1342	0.1000	0.1150	1,154,246	-0.03(-17.86%)
Feb 10, 2021	0.1099	0.1400	0.1005	0.1400	1,510,389	+0.04(+40.00%)
Feb 09, 2021	0.0761	0.1071	0.0731	0.1000	2,764,017	+0.03(+38.89%)
Feb 08, 2021	0.0800	0.0800	0.0627	0.0720	1,439,104	+0.01(+14.29%)
Feb 05, 2021	0.0660	0.0660	0.0625	0.0630	734,600	+0.00(+1.61%)
Feb 04, 2021	0.0624	0.0701	0.0600	0.0620	980,989	-0.00(-5.63%)
Feb 03, 2021	0.0699	0.0709	0.0650	0.0657	1,403,100	+0.00(+2.66%)
Feb 02, 2021	0.0667	0.0667	0.0600	0.0640	308,013	-0.00(-5.88%)
Feb 01, 2021	0.0660	0.0700	0.0649	0.0680	509,300	-0.00(-2.86%)
Jan 29, 2021	0.0660	0.0700	0.0650	0.0700	114,300	+0.00(+2.94%)
Jan 28, 2021	0.0715	0.0715	0.0600	0.0680	414,300	-0.00(-2.86%)
Jan 27, 2021	0.0710	0.0710	0.0600	0.0700	539,490	-0.00(-1.41%)
Jan 26, 2021	0.0560	0.0712	0.0560	0.0710	2,204,722	+0.01(+18.33%)
Jan 25, 2021	0.0714	0.0718	0.0550	0.0600	565,570	-0.01(-15.61%)
Jan 22, 2021	0.0631	0.0714	0.0611	0.0711	304,800	-0.00(-0.84%)
Jan 21, 2021	0.0750	0.0800	0.0650	0.0717	411,991	-0.01(-7.48%)
Jan 20, 2021	0.0761	0.0891	0.0744	0.0775	766,353	+0.00(+6.16%)
Jan 19, 2021	0.0514	0.0800	0.0510	0.0730	1,891,785	+0.03(+53.68%)
Jan 15, 2021	0.0600	0.0600	0.0475	0.0475	767,800	-0.01(-15.18%)
Jan 14, 2021	0.0550	0.0560	0.0550	0.0560	145,700	+0.00(+0.00%)
Jan 13, 2021	0.0511	0.0560	0.0500	0.0560	219,800	+0.01(+12.00%)
Jan 12, 2021	0.0480	0.0518	0.0450	0.0500	176,943	+0.00(+0.00%)
Jan 11, 2021	0.0500	0.0550	0.0480	0.0500	82,350	-0.00(-3.85%)
Jan 08, 2021	0.0522	0.0630	0.0520	0.0520	1,405,200	+0.00(+1.36%)
Jan 07, 2021	0.0475	0.0513	0.0475	0.0513	300,000	+0.01(+13.50%)
Jan 06, 2021	0.0460	0.0466	0.0419	0.0452	81,915	+0.00(+0.44%)
Jan 05, 2021	0.0481	0.0597	0.0400	0.0450	20,150	-0.01(-10.00%)
Jan 04, 2021	0.0540	0.0670	0.0500	0.0500	69,000	-0.00(-7.41%)
Dec 31, 2020		0.0540	0.0540	0.0540	193,900	-0.01(-10.00%)
Dec 30, 2020	0.0600	0.0631	0.0560	0.0600	193,900	-0.01(-13.17%)
Dec 29, 2020	0.0651	0.0800	0.0630	0.0691	139,040	-0.01(-13.63%)
Dec 28, 2020	0.1049	0.1049	0.0800	0.0800	19,830	+0.02(+26.98%)
Dec 24, 2020	0.0600	0.0630	0.0600	0.0630	189,800	-0.01(-14.86%)
Dec 23, 2020	0.0600	0.0827	0.0600	0.0740	316,000	+0.01(+11.45%)
Dec 22, 2020	0.0645	0.0700	0.0542	0.0664	1,374,240	+0.01(+20.73%)
Dec 21, 2020	0.0600	0.0618	0.0500	0.0550	400,695	+0.00(+10.00%)
Dec 18, 2020	0.0745	0.1000	0.0320	0.0500	1,564,000	-0.05(-50.00%)
Dec 17, 2020	0.0568	0.1000	0.0568	0.1000	65,100	+0.01(+11.11%)
Dec 16, 2020	0.1000	0.1050	0.0900	0.0900	110,000	+0.02(+28.57%)
Dec 15, 2020	0.0800	0.0800	0.0650	0.0700	84,334	+0.00(+0.00%)
Dec 14, 2020	0.1049	0.1049	0.0700	0.0700	88,884	+0.00(+1.16%)
Dec 11, 2020	0.0630	0.1000	0.0525	0.0692	197,200	-0.01(-13.50%)
Dec 10, 2020	0.2800	0.2800	0.0800	0.0800	477,440	-0.03(-27.27%)
Dec 09, 2020	0.0950	0.3900	0.0700	0.1100	1,572,542	+0.02(+22.22%)
Dec 08, 2020	0.0552	0.0900	0.0552	0.0900	424,899	+0.03(+50.00%)
Dec 07, 2020	0.0310	0.0600	0.0250	0.0600	232,250	+0.02(+42.86%)
Dec 04, 2020	0.0410	0.0420	0.0410	0.0420	239,400	+0.00(+5.00%)
Dec 03, 2020	0.0388	0.0400	0.0388	0.0400	116,000	+0.00(+3.09%)
Dec 02, 2020	0.0370	0.0388	0.0370	0.0388	40,100	-0.00(-3.00%)

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.

Financial News

H-Source Holdings Ltd (OP: HSCHF )

Historical Prices

Popular Pages