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 14, 2022 4.530 30 -0.36(-7.27%)
Jun 09, 2022 4.885 0 +0.35(+7.61%)
May 18, 2022 4.540 0 -0.17(-3.61%)
May 16, 2022 4.710 0 -0.29(-5.80%)
May 10, 2022 5.000 0 -0.35(-6.54%)
May 06, 2022 5.350 0 -0.25(-4.46%)
May 04, 2022 5.600 3 +0.20(+3.70%)
May 03, 2022 5.310 5.400 5.310 5.400 325 +0.16(+3.05%)
May 02, 2022 5.240 5.240 5.240 5.240 100 -0.48(-8.39%)
Apr 25, 2022 5.720 0 -0.18(-3.05%)
Apr 22, 2022 5.890 5.900 5.890 5.900 600 -0.49(-7.67%)
Apr 13, 2022 6.390 0 +0.16(+2.57%)
Mar 16, 2022 6.230 0 +0.43(+7.41%)
Mar 11, 2022 5.800 0 -0.23(-3.81%)
Mar 10, 2022 6.030 6.030 6.030 6.030 2,500 -0.09(-1.47%)
Mar 04, 2022 6.120 0 -0.10(-1.61%)
Mar 01, 2022 6.220 1 +0.03(+0.48%)
Feb 23, 2022 6.190 0 -0.05(-0.80%)
Feb 16, 2022 6.240 0 -0.47(-7.00%)
Feb 10, 2022 6.710 0 -0.03(-0.45%)
Feb 02, 2022 6.740 0 -0.06(-0.88%)
Jan 13, 2022 6.800 0 +0.32(+4.91%)
Jan 07, 2022 6.482 0 +0.06(+0.96%)
Jan 06, 2022 6.470 6.470 6.420 6.420 200 -0.23(-3.46%)
Jan 05, 2022 6.650 6.650 6.650 6.650 100 -0.13(-1.92%)
Dec 29, 2021 6.780 6.780 6.780 0 +0.20(+3.04%)
Dec 21, 2021 6.580 6.580 6.580 0 +0.31(+4.94%)
Dec 20, 2021 6.265 6.270 6.265 6.270 300 -0.17(-2.64%)
Dec 17, 2021 6.440 6.440 6.440 6.440 145 +0.00(+0.00%)
Dec 16, 2021 6.440 6.440 6.430 6.440 1,100 +0.18(+2.88%)
Dec 15, 2021 6.260 6.260 6.200 6.260 701 -0.31(-4.67%)
Dec 13, 2021 6.566 6.566 6.566 2 -0.30(-4.42%)
Dec 08, 2021 6.870 6.870 6.870 0 +0.22(+3.31%)
Dec 02, 2021 6.650 6.650 6.650 0 +0.15(+2.31%)
Dec 01, 2021 6.450 6.500 6.420 6.500 600 -0.08(-1.22%)
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%)
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.