Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hpq Silicon Inc (OP: HPQFF )

0.1700 +0.0030 (+1.80%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 2024 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 (%)
Oct 31, 2023 0.1767 0.1797 0.1767 0.1797 3,211 +0.02(+9.57%)
Oct 30, 2023 0.1700 0.1730 0.1640 0.1640 6,809 -0.01(-4.82%)
Oct 27, 2023 0.1750 0.1844 0.1723 0.1723 14,214 -0.01(-5.12%)
Oct 25, 2023 0.1816 0 +0.00(+0.39%)
Oct 24, 2023 0.1809 0.1899 0.1809 0.1809 4,750 -0.01(-4.79%)
Oct 23, 2023 0.1850 0.1900 0.1816 0.1900 25,320 +0.01(+2.93%)
Oct 20, 2023 0.1900 0.1938 0.1843 0.1846 24,352 -0.01(-3.35%)
Oct 19, 2023 0.1970 0.1970 0.1857 0.1910 40,943 -0.01(-4.26%)
Oct 18, 2023 0.2080 0.2080 0.1995 0.1995 5,130 +0.01(+6.68%)
Oct 17, 2023 0.1955 0.1955 0.1870 0.1870 5,520 -0.01(-6.50%)
Oct 16, 2023 0.2000 0.2034 0.2000 0.2000 1,900 +0.00(+2.04%)
Oct 13, 2023 0.1950 0.2100 0.1950 0.1960 71,641 +0.00(+1.92%)
Oct 12, 2023 0.2208 0.2208 0.1923 0.1923 18,093 -0.02(-8.43%)
Oct 11, 2023 0.2369 0.2400 0.2049 0.2100 119,395 +0.02(+12.66%)
Oct 10, 2023 0.1846 0.2025 0.1846 0.1864 25,717 -0.01(-3.57%)
Oct 09, 2023 0.1712 0.1933 0.1711 0.1933 11,432 +0.02(+13.71%)
Oct 06, 2023 0.1700 0.1713 0.1700 0.1700 17,000 -0.00(-2.86%)
Oct 05, 2023 0.1752 0.1850 0.1734 0.1750 12,227 -0.00(-1.57%)
Oct 04, 2023 0.1883 0.1883 0.1778 0.1778 12,645 -0.01(-6.17%)
Oct 03, 2023 0.1950 0.1950 0.1856 0.1895 5,233 -0.01(-5.25%)
Oct 02, 2023 0.2001 0.2065 0.1900 0.2000 36,811 +0.00(+2.41%)
Sep 29, 2023 0.2000 0.2030 0.1860 0.1953 20,864 +0.00(+0.31%)
Sep 28, 2023 0.2051 0.2051 0.1851 0.1947 18,194 +0.01(+5.41%)
Sep 27, 2023 0.1925 0.1925 0.1840 0.1847 32,070 -0.00(-0.22%)
Sep 26, 2023 0.1710 0.1958 0.1710 0.1851 17,451 -0.00(-0.11%)
Sep 25, 2023 0.2070 0.1853 0.1853 0.1853 14,830 -0.01(-7.35%)
Sep 22, 2023 0.2274 0.2274 0.2000 0.2000 23,775 -0.03(-11.70%)
Sep 21, 2023 0.2199 0.2310 0.2199 0.2265 67,140 +0.01(+4.38%)
Sep 20, 2023 0.2312 0.2347 0.2170 0.2170 46,480 -0.01(-6.14%)
Sep 19, 2023 0.2312 0.2312 0.2312 0.2312 232 -0.00(-1.62%)
Sep 18, 2023 0.2350 0.2350 0.2350 0.2350 735 +0.00(+0.86%)
Sep 15, 2023 0.2382 0.2400 0.2306 0.2330 35,610 -0.00(-0.98%)
Sep 14, 2023 0.2386 0.2386 0.2325 0.2353 8,272 +0.00(+2.04%)
Sep 13, 2023 0.2411 0.2440 0.2303 0.2306 5,355 -0.02(-8.31%)
Sep 12, 2023 0.2529 0.2648 0.2500 0.2515 126,357 -0.00(-0.47%)
Sep 11, 2023 0.2477 0.2570 0.2477 0.2527 114,228 +0.03(+11.22%)
Sep 08, 2023 0.2520 0.2520 0.2200 0.2272 100,819 -0.00(-0.13%)
Sep 07, 2023 0.2417 0.2417 0.2228 0.2275 11,590 -0.01(-2.78%)
Sep 06, 2023 0.2459 0.2474 0.2340 0.2340 17,591 -0.02(-7.25%)
Sep 05, 2023 0.2605 0.2605 0.2452 0.2523 9,125 -0.02(-5.65%)
Sep 01, 2023 0.2759 0.2759 0.2659 0.2674 14,333 -0.01(-4.50%)
Aug 31, 2023 0.2933 0.2933 0.2800 0.2800 58,858 +0.00(+0.00%)
Aug 30, 2023 0.2851 0.2900 0.2800 0.2800 11,900 +0.01(+2.75%)
Aug 29, 2023 0.2900 0.2900 0.2725 0.2725 6,561 +0.00(+0.74%)
Aug 28, 2023 0.2732 0.2770 0.2645 0.2705 21,834 +0.00(+0.37%)
Aug 25, 2023 0.2700 0.2735 0.2631 0.2695 14,837 +0.01(+3.65%)
Aug 24, 2023 0.2434 0.2719 0.2434 0.2600 8,954 +0.02(+9.98%)
Aug 23, 2023 0.2400 0.2485 0.2360 0.2364 19,433 -0.00(-1.50%)
Aug 22, 2023 0.2400 0.2400 0.2400 0.2400 16,000 -0.00(-0.04%)
Aug 21, 2023 0.2340 0.2483 0.2340 0.2401 19,419 -0.01(-2.16%)
Aug 18, 2023 0.2524 0.2524 0.2454 0.2454 23,023 -0.02(-7.40%)
Aug 17, 2023 0.2507 0.2695 0.2469 0.2650 38,770 +0.01(+2.83%)
Aug 16, 2023 0.2857 0.2857 0.2454 0.2577 64,995 -0.03(-9.80%)
Aug 15, 2023 0.2870 0.3074 0.2838 0.2857 35,825 -0.00(-0.07%)
Aug 14, 2023 0.2622 0.3032 0.2521 0.2859 70,992 +0.04(+16.27%)
Aug 11, 2023 0.2465 0.2534 0.2272 0.2459 97,366 +0.02(+10.97%)
Aug 10, 2023 0.2140 0.2399 0.2132 0.2216 60,976 +0.01(+5.62%)
Aug 09, 2023 0.1948 0.2110 0.1937 0.2098 73,607 +0.02(+10.42%)
Aug 08, 2023 0.1950 0.1960 0.1781 0.1900 8,047 -0.00(-2.51%)
Aug 04, 2023 0.1949 30 +0.00(+0.10%)
Aug 03, 2023 0.1947 0.1947 0.1946 0.1947 31,036 -0.00(-0.97%)
Aug 02, 2023 0.1973 0.1973 0.1904 0.1966 64,284 +0.01(+4.41%)
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.