Chronicle Journal: Finance

Hear Atlast Holdings (OP: HRAL )

0.0083 USD -0.0006 (-6.74%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 0.0084 0.0084 0.0072 0.0083 1,775,778 -0.00(-6.74%)
May 06, 2021 0.0085 0.0089 0.0078 0.0089 1,741,444 +0.00(+4.71%)
May 05, 2021 0.0087 0.0089 0.0080 0.0085 1,239,478 -0.00(-3.41%)
May 04, 2021 0.0090 0.0090 0.0084 0.0088 634,174 -0.00(-1.12%)
May 03, 2021 0.0077 0.0090 0.0077 0.0089 500,293 +0.00(+3.49%)
Apr 30, 2021 0.0093 0.0100 0.0073 0.0086 4,338,200 -0.00(-5.49%)
Apr 29, 2021 0.0092 0.0093 0.0086 0.0091 401,429 -0.00(-3.19%)
Apr 28, 2021 0.0093 0.0095 0.0086 0.0094 559,776 +0.00(+9.30%)
Apr 27, 2021 0.0086 0.0096 0.0086 0.0086 397,507 -0.00(-3.37%)
Apr 26, 2021 0.0093 0.0097 0.0089 0.0089 461,137 -0.00(-6.32%)
Apr 23, 2021 0.0089 0.0098 0.0088 0.0095 1,266,800 +0.00(+5.56%)
Apr 22, 2021 0.0089 0.0090 0.0086 0.0090 1,403,907 +0.00(+1.12%)
Apr 21, 2021 0.0087 0.0092 0.0087 0.0089 804,846 -0.00(-2.20%)
Apr 20, 2021 0.0095 0.0095 0.0086 0.0091 2,080,854 -0.00(-5.21%)
Apr 19, 2021 0.0094 0.0099 0.0091 0.0096 490,747 +0.00(+1.05%)
Apr 16, 2021 0.0095 0.0095 0.0091 0.0095 1,261,000 -0.00(-1.04%)
Apr 15, 2021 0.0094 0.0100 0.0091 0.0096 616,768 +0.00(+2.13%)
Apr 14, 2021 0.0092 0.0106 0.0091 0.0094 2,163,180 +0.00(+2.17%)
Apr 13, 2021 0.0095 0.0097 0.0091 0.0092 1,041,968 -0.00(-8.00%)
Apr 12, 2021 0.0094 0.0105 0.0091 0.0100 1,968,600 +0.00(+7.53%)
Apr 09, 2021 0.0096 0.0096 0.0090 0.0093 284,300 -0.00(-3.12%)
Apr 08, 2021 0.0095 0.0098 0.0090 0.0096 795,028 +0.00(+5.49%)
Apr 07, 2021 0.0087 0.0092 0.0087 0.0091 234,050 -0.00(-1.09%)
Apr 06, 2021 0.0090 0.0099 0.0086 0.0092 1,118,907 +0.00(+2.22%)
Apr 05, 2021 0.0095 0.0096 0.0090 0.0090 4,200,041 -0.00(-6.25%)
Apr 01, 2021 0.0092 0.0097 0.0091 0.0096 183,600 +0.00(+2.13%)
Mar 31, 2021 0.0085 0.0099 0.0085 0.0094 1,930,841 -0.00(-2.08%)
Mar 30, 2021 0.0110 0.0110 0.0090 0.0096 1,022,393 -0.00(-4.00%)
Mar 29, 2021 0.0110 0.0114 0.0097 0.0100 1,037,628 +0.00(+3.09%)
Mar 26, 2021 0.0088 0.0106 0.0088 0.0097 1,955,500 +0.00(+7.78%)
Mar 25, 2021 0.0099 0.0101 0.0088 0.0090 5,198,329 -0.00(-10.00%)
Mar 24, 2021 0.0107 0.0107 0.0100 0.0100 5,243,348 -0.00(-7.41%)
Mar 23, 2021 0.0109 0.0116 0.0102 0.0108 796,381 +0.00(+0.93%)
Mar 22, 2021 0.0115 0.0115 0.0102 0.0107 1,944,212 +0.00(+0.94%)
Mar 19, 2021 0.0107 0.0109 0.0100 0.0106 2,519,900 +0.00(+2.91%)
Mar 18, 2021 0.0108 0.0120 0.0101 0.0103 8,970,642 +0.00(+1.98%)
Mar 17, 2021 0.0114 0.0115 0.0099 0.0101 6,142,753 -0.00(-7.34%)
Mar 16, 2021 0.0110 0.0120 0.0103 0.0109 3,541,514 -0.00(-2.68%)
Mar 15, 2021 0.0119 0.0123 0.0110 0.0112 3,546,368 +0.00(+0.00%)
Mar 12, 2021 0.0131 0.0131 0.0112 0.0112 1,215,900 -0.00(-6.67%)
Mar 11, 2021 0.0121 0.0140 0.0115 0.0120 5,182,289 -0.00(-4.76%)
Mar 10, 2021 0.0110 0.0153 0.0110 0.0126 25,758,317 +0.00(+14.55%)
Mar 09, 2021 0.0099 0.0110 0.0097 0.0110 5,378,387 +0.00(+12.24%)
Mar 08, 2021 0.0119 0.0119 0.0098 0.0098 3,591,069 -0.00(-17.65%)
Mar 05, 2021 0.0100 0.0119 0.0097 0.0119 2,152,700 +0.00(+14.42%)
Mar 04, 2021 0.0120 0.0120 0.0093 0.0104 5,859,315 -0.00(-20.00%)
Mar 03, 2021 0.0141 0.0153 0.0120 0.0130 5,898,993 -0.00(-7.80%)
Mar 02, 2021 0.0131 0.0153 0.0123 0.0141 2,816,134 +0.00(+7.63%)
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.