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 29, 2007 3.038 3.038 3.038 3.038 0 +0.00(+0.00%)
Jun 28, 2007 3.038 3.038 3.038 3.038 200 -0.20(-6.11%)
Jun 27, 2007 3.236 3.236 3.236 3.236 0 +0.00(+0.00%)
Jun 26, 2007 3.236 3.236 3.236 3.236 0 +0.00(+0.00%)
Jun 25, 2007 3.236 3.236 3.236 3.236 0 +0.00(+0.00%)
Jun 22, 2007 3.236 3.236 3.236 3.236 0 +0.00(+0.00%)
Jun 21, 2007 3.236 3.236 3.236 3.236 200 -0.16(-4.71%)
Jun 20, 2007 3.395 3.395 3.395 3.395 0 +0.00(+0.00%)
Jun 19, 2007 3.395 3.395 3.395 3.395 0 +0.00(+0.00%)
Jun 18, 2007 3.395 3.250 3.250 3.395 735 +0.00(+0.00%)
Jun 15, 2007 3.395 3.395 3.395 3.395 0 +0.00(+0.00%)
Jun 14, 2007 3.395 3.395 3.395 3.395 0 +0.00(+0.00%)
Jun 13, 2007 3.395 3.395 3.395 3.395 0 +0.00(+0.00%)
Jun 12, 2007 3.395 3.395 3.395 3.395 0 +0.00(+0.00%)
Jun 11, 2007 3.395 3.395 3.395 3.395 0 +0.00(+0.00%)
Jun 08, 2007 3.395 3.395 3.395 3.395 600 -0.05(-1.55%)
Jun 07, 2007 3.449 3.451 3.426 3.449 50,000 +0.09(+2.59%)
Jun 06, 2007 3.362 3.362 3.362 3.362 0 +0.00(+0.00%)
Jun 05, 2007 3.362 3.362 3.362 3.362 0 +0.00(+0.00%)
Jun 04, 2007 3.362 3.362 3.362 3.362 100 -0.06(-1.75%)
Jun 01, 2007 3.422 3.422 3.422 3.422 0 +0.00(+0.00%)
May 31, 2007 3.422 3.422 3.422 3.422 0 +0.00(+0.00%)
May 30, 2007 3.422 3.422 3.422 3.422 100 +0.17(+5.34%)
May 29, 2007 3.248 3.248 3.248 3.248 1,000 +0.02(+0.64%)
May 25, 2007 3.228 3.338 3.228 3.228 4,400 -0.08(-2.31%)
May 24, 2007 3.304 3.304 3.304 3.304 0 +0.00(+0.00%)
May 23, 2007 3.304 3.304 3.304 3.304 0 +0.00(+0.00%)
May 22, 2007 3.304 3.304 3.304 3.304 0 +0.00(+0.00%)
May 21, 2007 3.304 3.304 3.304 3.304 0 +0.00(+0.00%)
May 18, 2007 3.304 3.304 3.304 3.304 0 +0.00(+0.00%)
May 17, 2007 3.304 3.304 3.304 3.304 10,000 +0.03(+0.89%)
May 16, 2007 3.275 3.346 3.275 3.275 5,400 -0.08(-2.24%)
May 15, 2007 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
May 14, 2007 3.350 3.350 3.350 3.350 5,000 +0.10(+2.92%)
May 11, 2007 3.255 3.255 3.255 3.255 0 +0.00(+0.00%)
May 10, 2007 3.255 3.255 3.255 3.255 0 +0.00(+0.00%)
May 09, 2007 3.255 3.255 3.255 3.255 0 +0.00(+0.00%)
May 08, 2007 3.255 3.255 3.255 3.255 0 +0.00(+0.00%)
May 07, 2007 3.255 3.255 3.255 3.255 2,100 +0.20(+6.58%)
May 04, 2007 3.054 3.054 3.054 3.054 0 +0.00(+0.00%)
May 03, 2007 3.054 3.054 3.054 3.054 0 +0.00(+0.00%)
May 02, 2007 3.054 3.059 3.054 3.054 600 -0.08(-2.52%)
May 01, 2007 3.133 3.133 3.133 3.133 0 +0.00(+0.00%)
Apr 30, 2007 3.133 3.133 3.133 3.133 0 +0.00(+0.00%)
Apr 27, 2007 3.133 3.133 3.133 3.133 0 +0.00(+0.00%)
Apr 26, 2007 3.133 3.133 3.133 3.133 0 +0.00(+0.00%)
Apr 25, 2007 3.133 3.133 3.133 3.133 0 +0.00(+0.00%)
Apr 24, 2007 3.133 3.133 3.133 3.133 0 +0.00(+0.00%)
Apr 23, 2007 3.133 3.133 3.133 3.133 0 +0.00(+0.00%)
Apr 20, 2007 3.133 3.133 3.133 3.133 0 +0.00(+0.00%)
Apr 19, 2007 3.133 3.133 3.133 3.133 0 +0.00(+0.00%)
Apr 18, 2007 3.133 3.133 3.133 3.133 100 +0.09(+3.02%)
Apr 17, 2007 3.041 3.041 3.041 3.041 100 +0.24(+8.58%)
Apr 16, 2007 2.801 2.801 2.801 2.801 0 +0.00(+0.00%)
Apr 13, 2007 2.801 2.801 2.801 2.801 0 +0.00(+0.00%)
Apr 12, 2007 2.801 2.801 2.801 2.801 0 +0.00(+0.00%)
Apr 11, 2007 2.801 2.801 2.801 2.801 0 +0.00(+0.00%)
Apr 10, 2007 2.801 2.801 2.801 2.801 0 +0.00(+0.00%)
Apr 09, 2007 2.801 2.801 2.801 2.801 0 +0.00(+0.00%)
Apr 05, 2007 2.801 2.801 2.801 2.801 0 +0.00(+0.00%)
Apr 04, 2007 2.801 2.801 2.801 2.801 100 -0.01(-0.43%)
Apr 03, 2007 2.813 2.813 2.813 2.813 0 +0.00(+0.00%)
Apr 02, 2007 2.813 2.813 2.813 2.813 1,400 +0.11(+3.99%)
Mar 30, 2007 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Mar 29, 2007 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Mar 28, 2007 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Mar 27, 2007 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Mar 26, 2007 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Mar 23, 2007 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Mar 22, 2007 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Mar 21, 2007 2.705 2.705 2.705 2.705 12,000 +0.05(+1.85%)
Mar 20, 2007 2.656 2.656 2.656 2.656 1,600 +0.03(+0.98%)
Mar 19, 2007 2.630 2.630 2.630 2.630 0 +0.00(+0.00%)
Mar 16, 2007 2.630 2.630 2.630 2.630 3,063 -0.03(-1.13%)
Mar 15, 2007 2.660 2.660 2.660 2.660 0 +0.00(+0.00%)
Mar 14, 2007 2.660 2.660 2.660 2.660 700 -0.23(-7.85%)
Mar 13, 2007 2.887 2.887 2.887 2.887 0 +0.00(+0.00%)
Mar 12, 2007 2.887 2.887 2.887 2.887 0 +0.00(+0.00%)
Mar 09, 2007 2.887 2.887 2.887 2.887 0 +0.00(+0.00%)
Mar 08, 2007 2.887 2.966 2.865 2.887 8,643 +0.01(+0.35%)
Mar 07, 2007 2.877 2.877 2.877 2.877 700 +0.07(+2.50%)
Mar 06, 2007 2.806 2.806 2.806 2.806 0 +0.00(+0.00%)
Mar 05, 2007 2.806 2.806 2.806 2.806 0 +0.00(+0.00%)
Mar 02, 2007 2.806 2.806 2.806 2.806 0 +0.00(+0.00%)
Mar 01, 2007 2.806 2.849 2.806 2.806 3,000 +0.01(+0.45%)
Feb 28, 2007 2.794 2.794 2.794 2.794 0 +0.00(+0.00%)
Feb 27, 2007 2.794 2.794 2.794 2.794 0 +0.00(+0.00%)
Feb 26, 2007 2.794 2.794 2.794 2.794 0 +0.00(+0.00%)
Feb 23, 2007 2.794 2.794 2.794 2.794 700 +0.04(+1.52%)
Feb 22, 2007 2.752 2.753 2.752 2.752 5,200 -0.09(-3.32%)
Feb 21, 2007 2.846 2.846 2.846 2.846 200 +0.02(+0.55%)
Feb 20, 2007 2.831 2.831 2.831 2.831 0 +0.00(+0.00%)
Feb 16, 2007 2.831 2.831 2.831 2.831 0 +0.00(+0.00%)
Feb 15, 2007 2.831 2.831 2.831 2.831 2,100 +0.03(+0.93%)
Feb 14, 2007 2.805 2.805 2.805 2.805 0 +0.00(+0.00%)
Feb 13, 2007 2.805 2.805 2.805 2.805 0 +0.00(+0.00%)
Feb 12, 2007 2.738 2.805 2.805 2.805 2,000 +0.07(+2.46%)
Feb 09, 2007 2.738 2.738 2.738 2.738 0 +0.00(+0.00%)
Feb 08, 2007 2.738 2.738 2.738 2.738 0 +0.00(+0.00%)
Feb 07, 2007 2.738 2.738 2.738 2.738 0 +0.00(+0.00%)
Feb 06, 2007 2.738 2.738 2.738 2.738 0 +0.00(+0.00%)
Feb 05, 2007 2.738 2.738 2.738 2.738 200 +0.01(+0.31%)
Feb 02, 2007 2.729 2.729 2.729 2.729 0 +0.00(+0.00%)
Feb 01, 2007 2.729 2.729 2.729 2.729 0 +0.00(+0.00%)
Jan 31, 2007 2.729 2.729 2.729 2.729 100 +0.06(+2.10%)
Jan 30, 2007 2.673 2.673 2.673 2.673 0 +0.00(+0.00%)
Jan 29, 2007 2.673 2.762 2.673 2.673 11,754 -0.02(-0.63%)
Jan 26, 2007 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Jan 25, 2007 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Jan 24, 2007 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Jan 23, 2007 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Jan 22, 2007 2.690 2.695 2.585 2.690 4,772 -0.06(-2.36%)
Jan 19, 2007 2.755 2.755 2.755 2.755 0 +0.00(+0.00%)
Jan 18, 2007 2.755 2.755 2.755 2.755 0 +0.00(+0.00%)
Jan 17, 2007 2.755 2.755 2.755 2.755 0 +0.00(+0.00%)
Jan 16, 2007 2.755 2.755 2.755 2.755 100 +0.00(+0.07%)
Jan 12, 2007 2.753 2.753 2.753 2.753 0 +0.00(+0.00%)
Jan 11, 2007 2.753 2.753 2.753 2.753 431 -0.13(-4.57%)
Jan 10, 2007 2.885 2.885 2.885 2.885 0 +0.00(+0.00%)
Jan 09, 2007 2.885 2.885 2.885 2.885 3,000 -0.15(-5.00%)
Jan 08, 2007 3.037 3.037 3.037 3.037 13,000 +0.15(+5.35%)
Jan 05, 2007 2.883 2.883 2.883 2.883 0 +0.00(+0.00%)
Jan 04, 2007 2.850 2.883 2.860 2.883 1,207 +0.03(+1.15%)
Jan 03, 2007 2.850 2.954 2.850 2.850 1,447 -0.22(-7.17%)
Dec 29, 2006 3.070 3.215 3.060 3.070 13,926 -0.28(-8.39%)
Dec 28, 2006 3.351 3.351 3.351 3.351 0 +0.00(+0.00%)
Dec 27, 2006 3.351 3.351 3.351 3.351 0 +0.00(+0.00%)
Dec 26, 2006 3.351 3.351 3.351 3.351 0 +0.00(+0.00%)
Dec 22, 2006 3.351 3.351 3.351 3.351 0 +0.00(+0.00%)
Dec 21, 2006 3.351 3.351 3.351 3.351 0 +0.00(+0.00%)
Dec 20, 2006 3.351 3.351 3.351 3.351 0 +0.00(+0.00%)
Dec 19, 2006 3.351 3.351 3.351 3.351 0 +0.00(+0.00%)
Dec 18, 2006 3.351 3.352 3.351 3.351 700 -0.05(-1.44%)
Dec 15, 2006 3.400 3.400 3.400 3.400 1,005 +0.00(+0.00%)
Dec 14, 2006 3.400 3.400 3.400 3.400 2,072 +0.21(+6.61%)
Dec 13, 2006 3.189 3.189 3.189 3.189 1,400 -0.13(-3.94%)
Dec 12, 2006 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
Dec 11, 2006 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
Dec 08, 2006 3.320 3.320 3.320 3.320 1,005 -0.09(-2.64%)
Dec 07, 2006 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Dec 06, 2006 3.410 3.410 3.410 3.410 1,005 +0.19(+5.82%)
Dec 05, 2006 3.223 3.223 3.223 3.223 0 +0.00(+0.00%)
Dec 04, 2006 3.223 3.223 3.223 3.223 0 +0.00(+0.00%)
Dec 01, 2006 3.223 3.223 3.223 3.223 100 +0.08(+2.47%)
Nov 30, 2006 3.145 3.145 3.145 3.145 0 +0.00(+0.00%)
Nov 29, 2006 3.145 3.145 3.145 3.145 1,007 +0.15(+5.12%)
Nov 28, 2006 2.992 2.992 2.992 2.992 0 +0.00(+0.00%)
Nov 27, 2006 2.992 2.992 2.992 2.992 300 -0.02(-0.51%)
Nov 24, 2006 3.007 3.010 3.007 3.007 200 +0.10(+3.42%)
Nov 22, 2006 2.908 2.908 2.908 2.908 0 +0.00(+0.00%)
Nov 21, 2006 2.908 3.060 2.908 2.908 6,814 -0.14(-4.67%)
Nov 20, 2006 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Nov 17, 2006 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Nov 16, 2006 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Nov 15, 2006 3.050 3.050 3.050 3.050 518 +0.23(+8.23%)
Nov 14, 2006 2.818 2.818 2.733 2.818 5,806 -0.19(-6.46%)
Nov 13, 2006 3.013 3.013 3.013 3.013 0 +0.00(+0.00%)
Nov 10, 2006 3.013 3.017 3.013 3.013 4,525 -0.19(-5.80%)
Nov 09, 2006 3.198 3.198 3.198 3.198 0 +0.00(+0.00%)
Nov 08, 2006 3.198 3.198 3.198 3.198 0 +0.00(+0.00%)
Nov 07, 2006 3.198 3.198 3.198 3.198 0 +0.00(+0.00%)
Nov 06, 2006 3.198 3.198 3.097 3.198 1,431 -0.16(-4.72%)
Nov 03, 2006 3.356 3.356 3.356 3.356 0 +0.00(+0.00%)
Nov 02, 2006 3.356 3.356 3.356 3.356 0 +0.00(+0.00%)
Nov 01, 2006 3.356 3.356 3.356 3.356 0 +0.00(+0.00%)
Oct 31, 2006 3.356 3.356 3.356 3.356 2,000 +0.15(+4.82%)
Oct 30, 2006 3.202 3.202 3.202 3.202 0 +0.00(+0.00%)
Oct 27, 2006 3.202 3.202 3.202 3.202 287 -0.11(-3.18%)
Oct 26, 2006 3.307 3.307 3.307 3.307 0 +0.00(+0.00%)
Oct 25, 2006 3.307 3.307 3.307 3.307 0 +0.00(+0.00%)
Oct 24, 2006 3.307 3.307 3.307 3.307 0 +0.00(+0.00%)
Oct 23, 2006 2.778 3.307 3.307 3.307 2,000 +0.53(+19.05%)
Oct 20, 2006 2.778 2.778 2.778 2.778 0 +0.00(+0.00%)
Oct 19, 2006 2.778 2.778 2.778 2.778 0 +0.00(+0.00%)
Oct 18, 2006 2.778 2.778 2.778 2.778 0 +0.00(+0.00%)
Oct 17, 2006 2.778 2.778 2.778 2.778 2,000 +0.08(+2.84%)
Oct 16, 2006 2.701 2.701 2.701 2.701 0 +0.00(+0.00%)
Oct 13, 2006 2.701 2.701 2.701 2.701 0 +0.00(+0.00%)
Oct 12, 2006 2.701 2.701 2.701 2.701 0 +0.00(+0.00%)
Oct 11, 2006 2.701 2.701 2.701 2.701 215 +0.13(+4.90%)
Oct 10, 2006 2.575 2.575 2.575 2.575 0 +0.00(+0.00%)
Oct 09, 2006 2.575 2.575 2.575 2.575 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.