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

Dexterra Group Inc (OP: HZNOF )

4.270 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 4, 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 (%)
Jun 25, 2009 0.8945 0.8945 0.8945 0 -0.20(-18.35%)
Jun 22, 2009 1.095 1.095 1.095 1.095 0 +0.06(+6.06%)
Jun 01, 2009 1.033 1.033 1.033 0 +0.21(+25.96%)
May 28, 2009 0.8200 0.8200 0.8200 0.8200 0 +0.04(+5.53%)
May 11, 2009 0.7770 0.7770 0.7770 0.7770 0 +0.16(+26.63%)
Apr 28, 2009 0.6136 0.6136 0.6136 0.6136 0 +0.03(+4.98%)
Apr 20, 2009 0.5845 0.5845 0.5845 0.5845 0 -0.01(-1.93%)
Mar 18, 2009 0.5960 0.5960 0.5960 0 +0.09(+18.49%)
Mar 11, 2009 0.5030 0.5030 0.5030 0 +0.00(+0.00%)
Mar 10, 2009 0.5020 0.5030 0.5020 0.5030 414 -0.07(-11.75%)
Mar 05, 2009 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Mar 04, 2009 0.5700 0.5700 0.5700 0.5700 100 -0.15(-21.11%)
Feb 24, 2009 0.7225 0.7225 0.7225 0 +0.00(+0.00%)
Feb 23, 2009 0.7225 0.7225 0.7225 0.7225 244 +0.01(+1.55%)
Feb 20, 2009 0.7115 0.7115 0.7115 0 +0.00(+0.00%)
Feb 19, 2009 0.7980 0.8060 0.7105 0.7115 1,985 +0.00(+0.57%)
Feb 18, 2009 0.7075 0.7075 0.7075 0 +0.00(+0.00%)
Feb 17, 2009 0.7075 0.7075 0.7075 0.7075 1,470 -0.06(-8.30%)
Feb 13, 2009 0.7715 0.7715 0.7715 0 +0.00(+0.00%)
Feb 12, 2009 0.7715 0.7715 0.7715 0.7715 980 -0.01(-1.28%)
Feb 10, 2009 0.7815 0.7815 0.7815 0 +0.00(+0.00%)
Feb 09, 2009 0.7830 0.7830 0.7815 0.7815 733 +0.00(+0.45%)
Feb 03, 2009 0.7780 0.7780 0.7780 0 +0.00(+0.00%)
Feb 02, 2009 0.7780 0.7780 0.7780 0.7780 980 -0.00(-0.58%)
Jan 26, 2009 0.7825 0.7825 0.7825 0 +0.00(+0.00%)
Jan 23, 2009 0.7825 0.7825 0.7825 0.7825 1,000 -0.11(-12.57%)
Jan 16, 2009 0.8950 0.8950 0.8950 0 +0.00(+0.00%)
Jan 15, 2009 0.8950 0.8950 0.8950 0.8950 300 -0.16(-15.41%)
Jan 13, 2009 1.058 1.058 1.058 1.058 0 +0.00(+0.00%)
Jan 12, 2009 1.098 1.115 1.058 1.058 4,600 +0.45(+74.88%)
Dec 30, 2008 0.6050 0.6050 0.6050 0 +0.00(+0.00%)
Dec 29, 2008 0.6052 0.6052 0.6050 0.6050 1,000 +0.04(+6.14%)
Dec 23, 2008 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Dec 22, 2008 0.5690 0.5700 0.5690 0.5700 869 +0.00(+0.18%)
Dec 12, 2008 0.5690 0.5690 0.5690 0.5690 0 +0.00(+0.00%)
Dec 11, 2008 0.5690 0.5690 0.5690 0.5690 244 +0.01(+1.52%)
Dec 09, 2008 0.5605 0.5605 0.5605 0 +0.00(+0.00%)
Dec 08, 2008 0.5605 0.5605 0.5605 0.5605 489 -0.08(-12.01%)
Dec 03, 2008 0.6370 0.6370 0.6370 0 +0.00(+0.00%)
Dec 02, 2008 0.6370 0.6370 0.6370 0.6370 489 -0.00(-0.55%)
Dec 01, 2008 0.6490 0.6490 0.6405 0.6405 1,469 -0.04(-5.53%)
Nov 26, 2008 0.6780 0.6780 0.6780 0 +0.00(+0.00%)
Nov 25, 2008 0.6450 0.6780 0.6450 0.6780 733 +0.04(+5.77%)
Nov 24, 2008 0.6410 0.6410 0.6410 0.6410 7,550 +0.02(+3.72%)
Nov 21, 2008 0.6195 0.6195 0.6180 0.6180 2,940 -0.01(-2.00%)
Nov 20, 2008 0.6306 0.6306 0.6306 0.6306 1,000 -0.05(-7.54%)
Nov 19, 2008 0.6820 0.6820 0.6820 0.6820 489 -0.12(-14.45%)
Nov 17, 2008 0.7972 0.7972 0.7972 0 +0.00(+0.00%)
Nov 14, 2008 0.7815 0.7972 0.7815 0.7972 300 -0.13(-13.82%)
Nov 11, 2008 0.9250 0.9250 0.9250 0 +0.00(+0.00%)
Nov 10, 2008 0.9250 0.9250 0.9250 0.9250 700 +0.07(+8.76%)
Nov 07, 2008 0.8674 0.8674 0.8505 0.8505 19,000 -0.01(-0.87%)
Nov 06, 2008 0.8887 0.8887 0.8580 0.8580 94,350 +0.22(+33.77%)
Nov 05, 2008 0.6731 0.6731 0.6414 0.6414 701 -0.02(-3.61%)
Oct 31, 2008 0.6654 0.6654 0.6654 0 +0.00(+0.00%)
Oct 30, 2008 0.6874 0.6874 0.6654 0.6654 1,303 +0.04(+7.15%)
Oct 29, 2008 0.6210 0.6210 0.6210 0 +0.00(+0.00%)
Oct 28, 2008 0.6035 0.7005 0.5030 0.6210 3,335 -0.03(-5.26%)
Oct 27, 2008 0.6723 0.6723 0.6552 0.6555 1,476 -0.02(-2.28%)
Oct 24, 2008 0.6708 0.6708 0.6708 0.6708 431 -0.11(-14.41%)
Oct 23, 2008 0.7837 0.7916 0.7837 0.7837 900 -0.13(-14.47%)
Oct 22, 2008 0.9163 0.9253 0.9163 0.9163 700 -0.08(-7.95%)
Oct 21, 2008 0.9954 0.9954 0.9954 0 +0.00(+0.00%)
Oct 20, 2008 0.9954 0.9954 0.9441 0.9954 2,200 +0.07(+7.29%)
Oct 17, 2008 0.9278 0.9278 0.9278 0.9278 300 +0.07(+7.93%)
Oct 16, 2008 0.8596 0.9146 0.8596 0.8596 1,500 -0.02(-2.73%)
Oct 15, 2008 0.8837 1.224 0.8837 0.8837 1,700 -0.32(-26.58%)
Oct 14, 2008 1.108 1.322 1.204 1.204 1,500 +0.10(+8.63%)
Oct 13, 2008 1.108 1.108 1.108 0 +0.00(+0.00%)
Oct 10, 2008 1.108 1.108 1.108 1.108 400 -0.29(-20.80%)
Oct 09, 2008 1.399 1.399 1.398 1.399 300 -0.04(-2.75%)
Oct 08, 2008 1.438 1.438 1.324 1.438 500 +0.09(+6.30%)
Oct 07, 2008 2.155 1.581 1.353 1.353 1,300 -0.80(-37.21%)
Oct 01, 2008 2.155 2.155 2.155 0 +0.00(+0.00%)
Sep 30, 2008 2.155 2.155 2.144 2.155 2,700 +0.01(+0.59%)
Sep 29, 2008 2.143 2.143 2.143 2.143 0 +0.00(+0.00%)
Sep 26, 2008 2.143 2.143 2.143 2.143 200 +0.17(+8.65%)
Sep 23, 2008 1.972 1.972 1.972 1.972 0 +0.00(+0.00%)
Sep 22, 2008 1.972 1.991 1.963 1.972 8,100 +0.05(+2.39%)
Sep 18, 2008 1.926 1.926 1.926 0 +0.00(+0.00%)
Sep 17, 2008 1.926 1.926 1.922 1.926 1,800 -0.49(-20.37%)
Sep 10, 2008 2.419 2.419 2.419 0 +0.00(+0.00%)
Sep 09, 2008 2.419 2.427 2.419 2.419 200 +0.07(+2.82%)
Sep 08, 2008 2.352 2.352 2.352 2.352 700 +0.02(+1.03%)
Sep 05, 2008 2.328 2.328 2.328 0 +0.00(+0.00%)
Sep 04, 2008 2.328 2.328 2.328 2.328 500 -0.26(-10.01%)
Aug 26, 2008 2.587 2.587 2.587 0 +0.00(+0.00%)
Aug 25, 2008 2.587 2.587 2.587 2.587 200 -0.07(-2.71%)
Aug 19, 2008 2.659 2.659 2.659 0 +0.00(+0.00%)
Aug 18, 2008 2.659 2.700 2.634 2.659 1,100 +0.26(+11.04%)
Aug 15, 2008 2.395 2.395 2.395 0 +0.00(+0.00%)
Aug 14, 2008 2.395 2.395 2.395 2.395 700 -0.04(-1.82%)
Aug 13, 2008 2.439 2.439 2.439 2.439 200 +0.08(+3.56%)
Aug 12, 2008 2.356 2.356 2.356 2.356 0 +0.00(+0.00%)
Aug 11, 2008 2.356 2.356 2.356 2.356 500 -0.32(-11.99%)
Aug 08, 2008 2.676 2.676 2.676 2.676 0 +0.00(+0.00%)
Aug 07, 2008 2.676 2.676 2.676 2.676 1,000 -0.12(-4.12%)
Aug 06, 2008 2.792 2.792 2.792 2.792 0 +0.00(+0.00%)
Aug 05, 2008 2.792 2.792 2.792 2.792 1,000 -0.01(-0.36%)
Aug 04, 2008 2.801 2.801 2.801 2.801 0 +0.00(+0.00%)
Aug 01, 2008 2.801 2.801 2.801 2.801 100 -0.50(-15.10%)
Jul 31, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jul 30, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jul 29, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jul 28, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jul 25, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jul 24, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jul 23, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jul 22, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jul 21, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jul 18, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jul 17, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jul 16, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jul 15, 2008 3.300 3.300 3.300 3.300 300 +0.09(+2.92%)
Jul 14, 2008 3.206 3.206 3.206 3.206 0 +0.00(+0.00%)
Jul 11, 2008 3.206 3.206 3.206 3.206 0 +0.00(+0.00%)
Jul 10, 2008 3.206 3.206 3.206 3.206 0 +0.00(+0.00%)
Jul 09, 2008 3.206 3.206 3.206 3.206 0 +0.00(+0.00%)
Jul 08, 2008 3.206 3.206 3.206 3.206 0 +0.00(+0.00%)
Jul 07, 2008 3.206 3.206 3.196 3.206 5,475 +0.06(+2.02%)
Jul 04, 2008 3.143 3.143 3.132 3.143 1,400 +0.00(+0.00%)
Jul 03, 2008 3.143 3.143 3.132 3.143 1,400 -0.09(-2.71%)
Jul 02, 2008 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
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.