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

Huntsman Exploration Inc (OP: BBBMF )

0.0351 UNCHANGED
Last Price Updated: 2:12 PM EDT, May 6, 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 (%)
Apr 30, 2021 0.1010 0.1159 0.1010 0.1099 1,800 -0.01(-5.26%)
Apr 29, 2021 0.1160 0.1160 0.1160 0.1160 100 +0.00(+3.20%)
Apr 28, 2021 0.1106 0.1124 0.1106 0.1124 825 +0.01(+9.13%)
Apr 27, 2021 0.1030 0.1030 0.1030 0.1030 500 -0.00(-0.39%)
Apr 26, 2021 0.1034 0.1034 0.1034 0.1034 385 -0.01(-8.90%)
Apr 23, 2021 0.1055 0.1135 0.1055 0.1135 2,600 -0.00(-3.32%)
Apr 22, 2021 0.1178 0.1200 0.1174 0.1174 1,200 -0.00(-3.69%)
Apr 21, 2021 0.1300 0.1300 0.1052 0.1219 16,200 +0.01(+9.23%)
Apr 20, 2021 0.1058 0.1125 0.1058 0.1116 1,658 -0.01(-10.72%)
Apr 15, 2021 0.1250 0.1250 0.1250 0 -0.02(-15.54%)
Apr 14, 2021 0.1480 0.1480 0.1480 0.1480 210 +0.01(+10.78%)
Apr 13, 2021 0.1263 0.1395 0.1263 0.1336 11,982 -0.01(-7.16%)
Apr 08, 2021 0.1439 0.1439 0.1439 0 +0.00(+1.48%)
Apr 06, 2021 0.1418 0.1418 0.1418 0 -0.01(-5.47%)
Apr 05, 2021 0.1252 0.1500 0.1252 0.1500 10,424 +0.01(+6.01%)
Apr 01, 2021 0.1320 0.1415 0.1274 0.1415 6,000 +0.01(+10.98%)
Mar 31, 2021 0.1275 0.1275 0.1275 0.1275 2,500 -0.01(-8.07%)
Mar 30, 2021 0.1400 0.1400 0.1337 0.1387 6,150 -0.00(-0.57%)
Mar 29, 2021 0.1410 0.1444 0.1340 0.1395 25,907 +0.01(+5.28%)
Mar 26, 2021 0.1286 0.1331 0.1200 0.1325 174,800 +0.00(+0.08%)
Mar 25, 2021 0.1466 0.1500 0.1261 0.1324 119,266 -0.03(-19.17%)
Mar 24, 2021 0.1678 0.1686 0.1638 0.1638 10,738 -0.01(-3.02%)
Mar 23, 2021 0.2020 0.2020 0.1507 0.1689 334,710 -0.07(-28.46%)
Mar 22, 2021 0.2401 0.2401 0.2290 0.2361 88,220 +0.01(+4.93%)
Mar 19, 2021 0.2180 0.2250 0.2180 0.2250 41,800 +0.01(+3.73%)
Mar 18, 2021 0.2196 0.2288 0.2169 0.2169 50,400 +0.01(+3.83%)
Mar 17, 2021 0.2089 0.2089 0.2089 0.2089 360 +0.00(+0.05%)
Mar 16, 2021 0.2088 0.2088 0.2088 0.2088 5,000 -0.00(-0.05%)
Mar 15, 2021 0.2085 0.2131 0.2000 0.2089 69,123 -0.00(-2.11%)
Mar 12, 2021 0.2250 0.2250 0.1990 0.2134 65,100 -0.01(-5.16%)
Mar 11, 2021 0.2402 0.2552 0.2223 0.2250 37,058 -0.01(-5.66%)
Mar 10, 2021 0.2549 0.2549 0.2294 0.2385 17,490 -0.01(-4.60%)
Mar 09, 2021 0.2400 0.2500 0.2314 0.2500 193,986 +0.01(+5.93%)
Mar 08, 2021 0.2350 0.2363 0.2300 0.2360 25,277 +0.01(+4.33%)
Mar 05, 2021 0.2232 0.2262 0.2077 0.2262 112,400 +0.01(+3.95%)
Mar 04, 2021 0.2126 0.2311 0.2126 0.2176 79,504 -0.01(-5.96%)
Mar 03, 2021 0.2337 0.2453 0.2281 0.2314 195,985 -0.01(-3.18%)
Mar 02, 2021 0.2116 0.2400 0.2115 0.2390 484,394 +0.03(+12.26%)
Mar 01, 2021 0.2000 0.2129 0.1995 0.2129 76,544 +0.02(+9.86%)
Feb 26, 2021 0.1865 0.1938 0.1750 0.1938 259,400 +0.00(+1.57%)
Feb 25, 2021 0.1999 0.2000 0.1831 0.1908 164,623 -0.00(-0.63%)
Feb 24, 2021 0.1695 0.2005 0.1650 0.1920 102,290 +0.03(+20.00%)
Feb 23, 2021 0.1650 0.1805 0.1600 0.1600 67,083 -0.02(-8.99%)
Feb 22, 2021 0.1897 0.1935 0.1683 0.1758 76,630 -0.01(-4.40%)
Feb 19, 2021 0.1875 0.1935 0.1769 0.1839 43,000 -0.00(-1.82%)
Feb 18, 2021 0.2064 0.2064 0.1774 0.1873 46,878 -0.02(-9.25%)
Feb 17, 2021 0.2049 0.2170 0.2049 0.2064 36,200 -0.00(-0.15%)
Feb 16, 2021 0.2265 0.2265 0.2067 0.2067 82,260 -0.01(-4.48%)
Feb 12, 2021 0.2140 0.2215 0.2079 0.2164 67,300 -0.00(-1.19%)
Feb 11, 2021 0.2131 0.2268 0.2113 0.2190 88,185 -0.00(-1.35%)
Feb 10, 2021 0.2257 0.2257 0.2121 0.2220 100,340 -0.00(-1.86%)
Feb 09, 2021 0.2300 0.2300 0.2262 0.2262 1,134 +0.00(+0.58%)
Feb 08, 2021 0.2221 0.2249 0.2146 0.2249 13,800 -0.00(-1.49%)
Feb 05, 2021 0.2244 0.2283 0.2229 0.2283 131,100 +0.01(+6.88%)
Feb 04, 2021 0.2195 0.2228 0.2100 0.2136 117,625 -0.02(-8.25%)
Feb 03, 2021 0.1982 0.2371 0.1980 0.2328 212,969 +0.03(+15.48%)
Feb 02, 2021 0.2058 0.2089 0.1999 0.2016 24,366 +0.00(+0.80%)
Feb 01, 2021 0.2000 0.2079 0.2000 0.2000 63,219 -0.01(-4.76%)
Jan 29, 2021 0.2055 0.2100 0.2055 0.2100 11,500 +0.01(+7.25%)
Jan 28, 2021 0.2021 0.2026 0.1913 0.1958 43,787 -0.00(-2.10%)
Jan 27, 2021 0.2052 0.2100 0.2000 0.2000 41,800 -0.02(-8.21%)
Jan 26, 2021 0.2300 0.2300 0.2084 0.2179 10,038 -0.01(-4.47%)
Jan 25, 2021 0.2352 0.2418 0.2281 0.2281 15,700 -0.02(-6.55%)
Jan 22, 2021 0.2510 0.2609 0.2360 0.2441 128,800 +0.00(+0.49%)
Jan 21, 2021 0.2600 0.2632 0.2276 0.2429 71,616 -0.02(-6.14%)
Jan 20, 2021 0.2224 0.2588 0.2200 0.2588 188,618 +0.03(+13.06%)
Jan 19, 2021 0.2200 0.2289 0.2104 0.2289 22,768 +0.04(+22.54%)
Jan 13, 2021 0.1868 0.1868 0.1868 0 -0.01(-7.30%)
Jan 12, 2021 0.2043 0.2043 0.2015 0.2015 5,000 +0.00(+1.66%)
Jan 11, 2021 0.2065 0.2067 0.1982 0.1982 18,500 -0.00(-0.90%)
Jan 08, 2021 0.1981 0.2057 0.1981 0.2000 20,700 -0.01(-5.84%)
Jan 07, 2021 0.2092 0.2124 0.2050 0.2124 16,750 -0.00(-1.30%)
Jan 06, 2021 0.2180 0.2220 0.2152 0.2152 145,476 -0.00(-0.83%)
Jan 05, 2021 0.2218 0.2300 0.2170 0.2170 60,040 +0.03(+14.21%)
Jan 04, 2021 0.1845 0.1900 0.1844 0.1900 45,100 +0.02(+10.14%)
Dec 31, 2020 0.1725 0.1725 0.1725 75 +0.01(+9.52%)
Dec 30, 2020 0.1575 0.1575 0.1575 75 +0.00(+0.00%)
Dec 29, 2020 0.1770 0.1770 0.1550 0.1575 579,500 +0.00(+0.00%)
Dec 28, 2020 0.1575 0.1575 0.1575 0.1575 3,420 +0.00(+0.00%)
Dec 24, 2020 0.1720 0.1720 0.1575 0.1575 81,800 -0.01(-4.55%)
Dec 23, 2020 0.1700 0.1700 0.1650 0.1650 504,000 +0.00(+0.00%)
Dec 22, 2020 0.1800 0.1800 0.1600 0.1650 359,000 -0.04(-19.51%)
Dec 17, 2020 0.2050 0.2050 0.2050 0 -0.00(-1.91%)
Dec 16, 2020 0.2058 0.2090 0.2058 0.2090 10,017 +0.02(+12.37%)
Dec 14, 2020 0.1860 0.1860 0.1860 0 -0.02(-11.43%)
Dec 09, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 08, 2020 0.2100 0.2100 0.2100 0.2100 22,500 +0.00(+0.00%)
Dec 07, 2020 0.2226 0.2226 0.2100 0.2100 14,200 +0.01(+7.20%)
Dec 02, 2020 0.1959 0.1959 0.1959 0 -0.00(-0.86%)
Dec 01, 2020 0.1976 0.1976 0.1976 0.1976 500 -0.01(-5.90%)
Nov 30, 2020 0.2100 0.2100 0.2100 0.2100 4,000 +0.00(+0.10%)
Nov 27, 2020 0.2098 0.2098 0.2098 0.2098 200 -0.01(-2.65%)
Nov 24, 2020 0.2155 0.2155 0.2155 0 -0.00(-1.10%)
Nov 23, 2020 0.2030 0.2179 0.2030 0.2179 10,067 +0.02(+10.05%)
Nov 19, 2020 0.1980 0.1980 0.1980 0 -0.00(-0.35%)
Nov 13, 2020 0.1987 0.1987 0.1987 0 -0.00(-1.39%)
Nov 12, 2020 0.2030 0.2030 0.2015 0.2015 2,750 +0.03(+20.44%)
Nov 11, 2020 0.1673 0.1673 0.1673 0.1673 200 -0.01(-7.57%)
Nov 10, 2020 0.1794 0.1810 0.1794 0.1810 1,100 +0.00(+0.44%)
Nov 09, 2020 0.1802 0.2000 0.1802 0.1802 5,245 +0.00(+1.75%)
Nov 02, 2020 0.1771 0.1771 0.1771 0 -0.02(-11.45%)
Oct 29, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 23, 2020 0.2000 0.2000 0.2000 0 +0.10(+98.02%)
Sep 16, 2020 0.1010 0.1010 0.1010 0 +0.00(+2.43%)
Sep 15, 2020 0.0986 0.0986 0.0986 0.0986 216 -0.01(-5.65%)
Sep 14, 2020 0.1045 0.1045 0.1045 0.1045 125 -0.01(-5.00%)
Sep 11, 2020 0.1125 0.1125 0.1100 0.1100 15,200 -0.00(-1.79%)
Sep 10, 2020 0.1120 0.1120 0.1120 0.1120 404,000 +0.00(+1.82%)
Sep 09, 2020 0.1025 0.1120 0.1025 0.1100 298,250 +0.02(+17.52%)
Sep 08, 2020 0.1173 0.1200 0.0936 0.0936 22,552 -0.03(-22.00%)
Sep 04, 2020 0.1060 0.1345 0.1060 0.1200 3,043,200 +0.01(+9.79%)
Sep 03, 2020 0.1100 0.1100 0.1093 0.1093 5,900 -0.00(-1.80%)
Sep 02, 2020 0.1113 0.1113 0.1113 0.1113 4,000 +0.00(+2.58%)
Sep 01, 2020 0.0939 0.1085 0.0939 0.1085 7,000 +0.02(+23.86%)
Aug 28, 2020 0.0876 0.0876 0.0876 0 -0.01(-6.31%)
Aug 27, 2020 0.0935 0.0935 0.0935 0.0935 1,000 +0.01(+7.22%)
Aug 25, 2020 0.0872 0.0872 0.0872 0 -0.01(-9.07%)
Aug 24, 2020 0.0959 0.0959 0.0959 0.0959 100 -0.01(-7.34%)
Aug 21, 2020 0.1035 0.1035 0.1035 0.1035 100 +0.00(+3.60%)
Aug 19, 2020 0.0999 0.0999 0.0999 0 +0.01(+11.00%)
Aug 18, 2020 0.0900 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Aug 17, 2020 0.0660 0.0900 0.0660 0.0900 5,000 +0.03(+42.86%)
Aug 12, 2020 0.0630 0.0630 0.0630 0 -0.01(-16.00%)
Aug 10, 2020 0.0750 0.0750 0.0750 0 -0.01(-15.82%)
Aug 06, 2020 0.0891 0.0891 0.0891 0 +0.00(+1.02%)
Aug 04, 2020 0.0882 0.0882 0.0882 0 +0.01(+6.91%)
Jul 31, 2020 0.0825 0.0825 0.0825 0 -0.01(-8.33%)
Jul 28, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.76%)
Jul 27, 2020 0.0915 0.0990 0.0851 0.0851 3,627 -0.00(-4.60%)
Jul 23, 2020 0.0892 0.0892 0.0892 0 -0.00(-0.34%)
Jul 21, 2020 0.0895 0.0895 0.0895 0 +0.01(+7.83%)
Jul 15, 2020 0.0830 0.0830 0.0830 0 -0.01(-13.18%)
Jul 14, 2020 0.0956 0.0956 0.0956 0.0956 1,000 -0.01(-9.64%)
Jul 08, 2020 0.1058 0.1058 0.1058 0 -0.01(-6.21%)
Jul 06, 2020 0.1128 0.1128 0.1128 0 +0.00(+3.68%)
Jul 02, 2020 0.1088 0.1088 0.1088 0.1088 1,500 +0.01(+5.53%)
Jun 26, 2020 0.1031 0.1031 0.1031 0 -0.01(-8.76%)
Jun 23, 2020 0.1130 0.1130 0.1130 0 -0.01(-4.64%)
Jun 22, 2020 0.1185 0.1185 0.1185 0.1185 760 -0.00(-1.25%)
Jun 17, 2020 0.1200 0.1200 0.1200 0 -0.00(-0.41%)
Jun 16, 2020 0.1200 0.1205 0.1200 0.1205 7,900 +0.00(+3.88%)
Jun 15, 2020 0.1160 0.1160 0.1160 0.1160 400 -0.01(-10.08%)
Jun 11, 2020 0.1290 0.1290 0.1290 0 -0.00(-0.77%)
Jun 10, 2020 0.1300 0.1300 0.1215 0.1300 31,200 +0.02(+18.72%)
Jun 09, 2020 0.1114 0.1114 0.1095 0.1095 2,433 -0.00(-1.97%)
Jun 08, 2020 0.1117 0.1117 0.1117 0.1117 240 +0.00(+3.33%)
Jun 05, 2020 0.1081 0.1081 0.1081 0.1081 300 +0.02(+19.98%)
Jun 03, 2020 0.0901 0.0901 0.0901 0 +0.01(+15.96%)
May 29, 2020 0.0777 0.0777 0.0777 0 -0.00(-0.64%)
May 26, 2020 0.0782 0.0782 0.0782 0 -0.01(-8.86%)
May 22, 2020 0.0858 0.0858 0.0858 0.0858 200 -0.00(-0.23%)
May 19, 2020 0.0860 0.0860 0.0860 0 +0.00(+1.18%)
May 13, 2020 0.0850 0.0850 0.0850 0 -0.01(-8.21%)
May 12, 2020 0.1003 0.1003 0.0926 0.0926 3,000 -0.01(-13.46%)
May 11, 2020 0.1070 0.1070 0.1070 20 +0.00(+0.00%)
May 08, 2020 0.1009 0.1070 0.1009 0.1070 1,200 +0.02(+23.70%)
May 06, 2020 0.0865 0.0865 0.0865 0 -0.01(-14.53%)
May 05, 2020 0.1012 0.1012 0.1012 0.1012 600 -0.01(-4.89%)
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.