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 27, 2013 6.410 6.410 6.410 0 -0.02(-0.24%)
May 31, 2013 6.425 6.425 6.425 6.425 0 -0.09(-1.35%)
May 30, 2013 6.454 6.513 6.454 6.513 2,100 +0.56(+9.46%)
May 01, 2013 5.950 5.950 5.950 0 -0.01(-0.11%)
Apr 30, 2013 5.957 5.957 5.957 5.957 100 +0.42(+7.55%)
Apr 16, 2013 5.539 5.539 5.539 0 -0.09(-1.60%)
Apr 12, 2013 5.628 5.628 5.628 0 +0.41(+7.78%)
Apr 09, 2013 5.222 5.222 5.222 0 +0.02(+0.44%)
Apr 08, 2013 5.199 5.209 5.199 5.199 1,200 +0.02(+0.46%)
Apr 05, 2013 5.174 5.176 5.130 5.176 1,500 -0.03(-0.49%)
Apr 04, 2013 5.282 5.282 5.201 5.201 600 -0.39(-6.89%)
Mar 25, 2013 5.586 5.586 5.586 0 -0.15(-2.68%)
Mar 20, 2013 5.740 5.740 5.740 0 -0.05(-0.88%)
Mar 14, 2013 5.791 5.791 5.791 0 +0.04(+0.71%)
Mar 12, 2013 5.750 5.750 5.750 5.750 0 -0.08(-1.32%)
Mar 06, 2013 5.827 5.827 5.827 0 +0.13(+2.28%)
Feb 28, 2013 5.697 5.697 5.697 5.697 0 +0.00(+0.05%)
Feb 27, 2013 5.772 5.775 5.689 5.694 1,800 -0.08(-1.40%)
Feb 26, 2013 5.803 5.803 5.771 5.775 2,500 -0.16(-2.75%)
Feb 14, 2013 5.939 5.939 5.939 5.939 0 -0.14(-2.32%)
Jan 31, 2013 6.079 6.079 6.079 0 +0.08(+1.41%)
Jan 29, 2013 5.995 5.995 5.995 0 +0.02(+0.29%)
Jan 28, 2013 5.977 5.977 5.977 5.977 200 -0.32(-5.12%)
Jan 18, 2013 6.300 6.300 6.300 0 -0.19(-2.94%)
Jan 16, 2013 6.491 6.491 6.491 6.491 0 -0.02(-0.23%)
Jan 14, 2013 6.506 6.506 6.506 6.506 0 -0.49(-7.04%)
Jan 12, 2013 6.999 6.999 6.999 6.999 100 +0.00(+0.00%)
Jan 11, 2013 6.999 6.999 6.999 6.999 100 -0.34(-4.57%)
Jan 08, 2013 7.334 7.334 7.334 0 +0.02(+0.24%)
Jan 03, 2013 7.317 7.317 7.317 7.317 0 +0.29(+4.07%)
Dec 14, 2012 7.031 7.031 7.031 0 -0.15(-2.03%)
Dec 05, 2012 7.177 7.177 7.177 0 +0.37(+5.42%)
Dec 03, 2012 6.808 6.808 6.808 0 +0.27(+4.12%)
Nov 29, 2012 6.538 6.538 6.538 6.538 0 +0.14(+2.16%)
Nov 27, 2012 6.400 6.400 6.400 0 -0.14(-2.14%)
Nov 26, 2012 6.545 6.545 6.540 6.540 600 -0.27(-3.98%)
Nov 19, 2012 6.811 6.811 6.811 0 -0.00(-0.07%)
Nov 14, 2012 6.816 6.816 6.816 0 -0.22(-3.15%)
Nov 12, 2012 7.038 7.038 7.038 0 -0.32(-4.36%)
Nov 09, 2012 7.369 7.369 7.359 7.359 1,000 -0.75(-9.29%)
Oct 16, 2012 8.113 8.113 8.113 0 -0.20(-2.45%)
Oct 12, 2012 8.317 8.317 8.317 0 -0.12(-1.42%)
Oct 06, 2012 8.437 8.437 8.437 0 +0.00(+0.00%)
Oct 05, 2012 8.390 8.437 8.390 8.437 38,208 +0.12(+1.41%)
Oct 04, 2012 8.280 8.322 8.280 8.320 30,000 +0.17(+2.09%)
Oct 03, 2012 8.150 8.150 8.150 8.150 300 -0.09(-1.12%)
Oct 02, 2012 8.255 8.257 8.239 8.242 7,000 +0.06(+0.76%)
Oct 01, 2012 8.180 8.180 8.180 8.180 10,000 +0.04(+0.53%)
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%)
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.