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

Dexterra Group Inc (OP: HZNOF )

3.830 UNCHANGED
Last Price Updated: 2:12 PM EDT, May 16, 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 (%)
Sep 27, 2012 8.137 8.137 8.137 0 +0.03(+0.42%)
Sep 25, 2012 8.103 8.103 8.103 0 +0.08(+1.02%)
Sep 21, 2012 8.021 8.021 8.021 0 +0.14(+1.74%)
Sep 20, 2012 7.884 7.884 7.884 7.884 10,000 +0.02(+0.22%)
Sep 19, 2012 7.691 7.867 7.691 7.867 20,200 -0.21(-2.64%)
Sep 14, 2012 8.080 8.080 8.080 0 +0.10(+1.25%)
Sep 13, 2012 8.000 8.000 7.980 7.980 11,000 +0.29(+3.83%)
Sep 11, 2012 7.686 7.686 7.686 0 +0.08(+1.09%)
Sep 07, 2012 7.603 7.603 7.603 0 +0.09(+1.25%)
Sep 05, 2012 7.509 7.509 7.509 0 +0.17(+2.30%)
Aug 23, 2012 7.340 7.340 7.340 0 +0.04(+0.51%)
Aug 22, 2012 7.287 7.303 7.212 7.303 5,000 -0.30(-3.91%)
Aug 20, 2012 7.600 7.600 7.600 0 +0.36(+5.03%)
Aug 17, 2012 7.226 7.236 7.226 7.236 2,000 +0.18(+2.49%)
Aug 11, 2012 7.060 7.060 7.060 0 +0.00(+0.00%)
Aug 10, 2012 6.995 7.060 6.968 7.060 30,453 +1.29(+22.37%)
Jul 24, 2012 5.769 5.769 5.769 0 +0.23(+4.09%)
Jun 27, 2012 5.543 5.543 5.543 0 +0.10(+1.92%)
Jun 05, 2012 5.439 5.439 5.439 0 +0.12(+2.17%)
May 23, 2012 5.323 5.323 5.323 5.323 0 +0.17(+3.22%)
May 17, 2012 5.157 5.157 5.157 0 -0.04(-0.73%)
May 16, 2012 5.195 5.195 5.195 5.195 100 -0.11(-2.09%)
May 15, 2012 5.306 5.306 5.306 5.306 2,000 -0.61(-10.34%)
May 03, 2012 5.918 5.918 5.918 0 -0.06(-0.96%)
Apr 19, 2012 5.976 5.976 5.976 0 -0.10(-1.70%)
Mar 23, 2012 6.079 6.079 6.079 0 +0.08(+1.25%)
Mar 15, 2012 6.004 6.004 6.004 0 -0.01(-0.13%)
Mar 12, 2012 6.012 6.012 6.012 0 -0.00(-0.03%)
Mar 08, 2012 6.014 6.014 6.014 0 +0.01(+0.13%)
Mar 01, 2012 6.006 6.006 6.006 0 -0.01(-0.23%)
Feb 29, 2012 5.981 6.020 5.981 6.020 700 +0.10(+1.71%)
Feb 28, 2012 5.919 5.919 5.919 5.919 200 +0.21(+3.66%)
Feb 23, 2012 5.710 5.710 5.710 0 -0.00(-0.05%)
Feb 22, 2012 5.714 5.714 5.713 5.713 2,500 +0.41(+7.69%)
Feb 14, 2012 5.305 5.305 5.305 0 +0.12(+2.31%)
Feb 13, 2012 5.207 5.207 5.185 5.185 2,000 +0.03(+0.62%)
Feb 09, 2012 5.153 5.153 5.153 0 -0.05(-0.98%)
Feb 06, 2012 5.204 5.204 5.204 0 +0.08(+1.59%)
Jan 23, 2012 5.122 5.122 5.122 0 +0.17(+3.45%)
Jan 20, 2012 4.971 4.971 4.952 4.952 5,000 +0.06(+1.26%)
Jan 12, 2012 4.890 4.890 4.890 0 +0.10(+2.15%)
Jan 10, 2012 4.787 4.787 4.787 0 +0.20(+4.29%)
Jan 06, 2012 4.590 4.590 4.590 0 -0.01(-0.21%)
Dec 28, 2011 4.600 4.600 4.600 0 +0.27(+6.23%)
Dec 20, 2011 4.330 4.330 4.330 4.330 0 +0.12(+2.78%)
Dec 16, 2011 4.213 4.213 4.213 4.213 0 -0.18(-4.18%)
Dec 06, 2011 4.397 4.397 4.397 4.397 0 -0.02(-0.36%)
Nov 29, 2011 4.413 4.413 4.413 0 +0.00(+0.03%)
Nov 28, 2011 4.412 4.412 4.412 4.412 2,300 +0.02(+0.52%)
Nov 01, 2011 4.389 4.389 4.389 0 -0.25(-5.36%)
Oct 28, 2011 4.637 4.637 4.637 0 +0.93(+25.19%)
Oct 07, 2011 3.704 3.704 3.704 0 +0.07(+1.96%)
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.