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 30, 2015 3.031 3.031 3.031 0 -0.12(-3.69%)
Jun 29, 2015 3.147 3.147 3.147 3.147 100 +0.03(+1.03%)
Jun 17, 2015 3.115 3.115 3.115 0 -0.19(-5.63%)
Jun 10, 2015 3.301 3.301 3.301 0 +0.28(+9.14%)
May 29, 2015 3.025 3.025 3.025 0 -0.01(-0.28%)
May 22, 2015 3.033 3.033 3.033 0 +0.28(+10.29%)
May 06, 2015 2.750 2.750 2.750 0 -0.10(-3.58%)
May 01, 2015 2.852 2.852 2.852 0 +0.33(+13.17%)
Apr 23, 2015 2.520 2.520 2.520 46,000 -0.06(-2.19%)
Apr 21, 2015 2.576 2.576 2.576 0 -0.13(-4.72%)
Apr 20, 2015 2.610 2.704 2.610 2.704 1,100 +0.93(+52.09%)
Mar 30, 2015 1.778 1.778 1.778 0 -0.17(-8.59%)
Mar 20, 2015 1.945 1.945 1.945 0 +0.14(+7.76%)
Mar 04, 2015 1.805 1.805 1.805 0 +0.00(+0.19%)
Mar 02, 2015 1.802 1.802 1.802 0 -0.02(-0.91%)
Feb 27, 2015 1.818 1.819 1.818 1.818 1,000 +0.02(+1.34%)
Feb 12, 2015 1.794 1.794 1.794 0 +0.02(+1.14%)
Feb 09, 2015 1.774 1.774 1.774 0 +0.06(+3.78%)
Feb 04, 2015 1.709 1.709 1.709 57 -0.06(-3.34%)
Feb 03, 2015 1.788 1.790 1.768 1.768 12,000 +0.05(+2.81%)
Feb 02, 2015 1.732 1.732 1.720 1.720 4,000 -0.01(-0.74%)
Jan 30, 2015 1.733 1.733 1.733 1.733 111 -0.19(-9.98%)
Jan 16, 2015 1.925 1.925 1.925 0 -0.21(-9.73%)
Jan 06, 2015 2.132 2.132 2.132 0 +0.01(+0.45%)
Jan 05, 2015 2.123 2.123 2.123 2.123 100 -0.07(-3.26%)
Jan 02, 2015 2.194 2.194 2.194 2.194 800 -0.13(-5.43%)
Dec 24, 2014 2.320 2.320 2.320 0 +0.68(+41.50%)
Dec 15, 2014 1.640 1.640 1.640 1.640 500 -0.10(-5.88%)
Dec 12, 2014 1.750 1.750 1.734 1.742 15,000 -0.17(-8.92%)
Dec 10, 2014 1.913 1.913 1.913 0 -0.31(-13.82%)
Dec 05, 2014 2.219 2.219 2.219 0 -0.13(-5.64%)
Dec 02, 2014 2.352 2.352 2.352 14 -0.04(-1.80%)
Dec 01, 2014 2.394 2.395 2.394 2.395 14,500 -0.07(-2.84%)
Nov 28, 2014 2.465 2.465 2.465 2.465 102 -0.56(-18.65%)
Nov 24, 2014 3.030 3.030 3.030 0 +0.20(+6.99%)
Nov 19, 2014 2.832 2.832 2.832 0 +0.01(+0.39%)
Nov 07, 2014 2.821 2.821 2.821 0 +0.02(+0.53%)
Oct 31, 2014 2.806 2.806 2.806 0 -0.06(-1.98%)
Oct 30, 2014 2.768 2.863 2.768 2.863 2,556 +0.00(+0.06%)
Oct 29, 2014 4.365 2.861 2.861 4,200 -1.50(-34.46%)
Oct 24, 2014 4.365 4.365 4.365 0 -0.08(-1.76%)
Sep 29, 2014 4.443 4.443 4.443 2 -0.69(-13.49%)
Sep 22, 2014 5.136 5.136 5.136 0 +0.06(+1.13%)
Sep 18, 2014 5.079 5.079 5.079 0 -0.15(-2.93%)
Sep 17, 2014 5.232 5.232 5.232 5.232 100 -0.20(-3.68%)
Sep 15, 2014 5.432 5.432 5.432 0 +0.00(+0.04%)
Sep 12, 2014 5.430 5.430 5.430 5.430 719 -0.01(-0.24%)
Sep 11, 2014 5.442 5.442 5.442 5.442 1,000 -0.18(-3.28%)
Aug 29, 2014 5.627 5.627 5.627 0 -0.03(-0.60%)
Aug 27, 2014 5.661 5.661 5.661 0 +0.40(+7.58%)
Aug 25, 2014 5.262 5.262 5.262 42 +0.02(+0.42%)
Aug 22, 2014 5.148 5.240 5.240 1,300 +0.09(+1.79%)
Aug 21, 2014 5.186 5.192 5.148 4,030 -0.04(-0.85%)
Aug 12, 2014 5.192 5.192 5.192 0 +0.04(+0.75%)
Aug 11, 2014 5.144 5.153 5.144 5.153 2,500 +0.04(+0.79%)
Aug 08, 2014 5.113 5.113 5.113 5.113 2,000 -0.57(-9.98%)
Jul 30, 2014 5.680 5.680 5.680 0 -0.76(-11.86%)
Jul 28, 2014 6.445 6.445 6.445 0 -0.11(-1.65%)
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.