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
Streaming Delayed 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 (%)
Nov 30, 2021 6.580 6.580 6.580 6.580 108 -0.30(-4.36%)
Nov 16, 2021 6.880 6.880 6.880 0 +0.02(+0.29%)
Nov 15, 2021 6.860 6.860 6.860 6.860 100 -0.27(-3.80%)
Nov 12, 2021 7.131 7.131 7.131 7.131 100 +0.20(+2.90%)
Nov 10, 2021 6.930 6.930 6.930 0 -0.52(-6.99%)
Nov 09, 2021 7.451 7.452 7.451 7.451 350 -0.05(-0.64%)
Nov 08, 2021 7.499 7.499 7.499 7.499 100 +0.02(+0.25%)
Nov 04, 2021 7.480 7.480 7.480 0 +0.25(+3.46%)
Nov 03, 2021 7.230 7.230 7.230 7.230 100 +0.03(+0.42%)
Oct 29, 2021 7.200 7.200 7.200 0 -0.05(-0.69%)
Oct 28, 2021 7.300 7.300 7.220 7.250 9,000 -0.13(-1.76%)
Oct 26, 2021 7.380 7.380 7.380 7.380 360 -0.12(-1.60%)
Oct 20, 2021 7.500 7.500 7.500 0 +0.10(+1.35%)
Oct 19, 2021 7.210 7.400 7.210 7.400 200 +0.26(+3.64%)
Oct 15, 2021 7.140 7.140 7.140 0 +0.00(+0.00%)
Oct 13, 2021 7.140 7.140 7.140 25 +0.18(+2.59%)
Oct 08, 2021 6.960 6.960 6.960 40 +0.32(+4.82%)
Oct 05, 2021 6.640 6.640 6.640 0 +0.17(+2.63%)
Oct 04, 2021 6.610 6.610 6.470 6.470 300 +0.00(+0.00%)
Oct 01, 2021 6.470 6.470 6.470 6.470 100 -0.04(-0.61%)
Sep 29, 2021 6.510 6.510 6.510 0 -0.01(-0.15%)
Sep 28, 2021 6.460 6.720 6.430 6.520 29,200 +0.53(+8.86%)
Sep 17, 2021 5.989 5.989 5.989 0 -0.16(-2.61%)
Sep 15, 2021 6.150 6.150 6.150 0 +0.06(+1.04%)
Sep 14, 2021 6.087 6.150 6.087 6.087 1,100 -0.23(-3.59%)
Aug 31, 2021 6.314 6.314 6.314 0 +0.59(+10.38%)
Aug 17, 2021 5.720 5.720 5.720 4 -0.00(-0.03%)
Aug 12, 2021 5.722 5.722 5.722 0 +0.41(+7.77%)
Jul 15, 2021 5.309 5.309 5.309 0 +0.06(+1.13%)
Jul 08, 2021 5.250 5.250 5.250 0 -0.20(-3.60%)
Jul 07, 2021 5.446 5.446 5.446 5.446 860 -0.00(-0.05%)
Jul 06, 2021 5.449 5.449 5.449 5.449 600 -0.19(-3.38%)
Jun 24, 2021 5.640 5.640 5.640 0 +0.36(+6.75%)
Jun 11, 2021 5.283 5.283 5.283 0 +0.08(+1.60%)
Jun 10, 2021 5.200 5.200 5.200 5.200 100 -0.06(-1.20%)
Jun 01, 2021 5.263 5.263 5.263 90 +0.29(+5.85%)
May 14, 2021 4.972 4.972 4.972 0 +0.25(+5.34%)
Apr 19, 2021 4.720 4.720 4.720 0 +0.01(+0.21%)
Apr 16, 2021 4.710 4.710 4.710 4.710 200 +0.01(+0.21%)
Apr 06, 2021 4.700 4.700 4.700 0 +0.00(+0.00%)
Apr 01, 2021 4.700 4.700 4.700 0 +0.01(+0.21%)
Mar 30, 2021 4.690 4.690 4.690 0 +0.00(+0.00%)
Mar 24, 2021 4.690 4.690 4.690 0 -0.27(-5.36%)
Mar 11, 2021 4.955 4.955 4.955 0 +0.01(+0.11%)
Mar 10, 2021 4.950 4.950 4.950 4.950 1,000 +0.06(+1.16%)
Mar 09, 2021 4.893 4.893 4.893 2 +0.00(+0.00%)
Mar 08, 2021 4.893 4.893 4.893 10 +0.00(+0.00%)
Feb 23, 2021 4.893 4.893 4.893 0 +0.00(+0.00%)
Feb 22, 2021 4.893 4.893 4.893 4.893 2,030 +0.02(+0.48%)
Feb 10, 2021 4.870 4.870 4.870 0 +0.00(+0.00%)
Feb 02, 2021 4.870 4.870 4.870 0 +0.00(+0.00%)
Jan 22, 2021 4.870 4.870 4.870 0 -0.00(-0.04%)
Jan 11, 2021 4.872 4.872 4.872 0 +0.00(+0.00%)
Jan 06, 2021 4.872 4.872 4.872 0 +0.00(+0.00%)
Dec 23, 2020 4.872 4.872 4.872 0 +0.00(+0.00%)
Dec 22, 2020 4.872 4.872 4.872 4.872 400 +0.41(+9.24%)
Dec 07, 2020 4.460 4.460 4.460 0 +0.68(+17.94%)
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.