Skip to main content

Hear Atlast Holdings Inc (OP: HRAL )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.0130 0.0141 0.0112 0.0133 916,100 -0.00(-11.33%)
May 28, 2020 0.0167 0.0174 0.0125 0.0150 1,413,325 +0.00(+9.49%)
May 27, 2020 0.0186 0.0200 0.0135 0.0137 1,834,328 -0.01(-27.13%)
May 26, 2020 0.0206 0.0250 0.0183 0.0188 2,804,020 -0.00(-6.00%)
May 22, 2020 0.0218 0.0220 0.0191 0.0200 341,400 -0.00(-6.98%)
May 21, 2020 0.0230 0.0240 0.0195 0.0215 1,584,315 -0.00(-6.52%)
May 20, 2020 0.0248 0.0273 0.0210 0.0230 363,789 -0.00(-9.45%)
May 19, 2020 0.0190 0.0299 0.0188 0.0254 1,869,769 +0.01(+34.39%)
May 18, 2020 0.0263 0.0264 0.0184 0.0189 1,084,749 -0.01(-28.41%)
May 15, 2020 0.0216 0.0270 0.0200 0.0264 733,000 +0.00(+16.81%)
May 14, 2020 0.0237 0.0299 0.0204 0.0226 1,220,452 -0.00(-15.99%)
May 13, 2020 0.0325 0.0340 0.0241 0.0269 1,929,015 -0.01(-20.65%)
May 12, 2020 0.0309 0.0477 0.0261 0.0339 8,846,933 +0.00(+8.65%)
May 11, 2020 0.0700 0.0700 0.0312 0.0312 6,292,221 -0.03(-46.02%)
May 08, 2020 0.0287 0.0600 0.0287 0.0578 3,109,900 +0.03(+140.83%)
May 07, 2020 0.0305 0.0330 0.0197 0.0240 1,161,577 -0.01(-28.78%)
May 06, 2020 0.0300 0.0360 0.0230 0.0337 1,449,373 +0.00(+0.60%)
May 05, 2020 0.0400 0.0485 0.0222 0.0335 2,059,979 +0.00(+8.06%)
May 04, 2020 0.0123 0.0543 0.0123 0.0310 7,283,413 +0.02(+112.33%)
May 01, 2020 0.0069 0.0149 0.0069 0.0146 583,200 +0.01(+111.59%)
Apr 30, 2020 0.0060 0.0069 0.0050 0.0069 467,098 +0.00(+23.21%)
Apr 29, 2020 0.0055 0.0063 0.0055 0.0056 96,312 -0.00(-6.67%)
Apr 28, 2020 0.0061 0.0061 0.0055 0.0060 105,014 -0.00(-6.25%)
Apr 27, 2020 0.0067 0.0067 0.0064 0.0064 71,500 +0.00(+16.36%)
Apr 24, 2020 0.0057 0.0070 0.0054 0.0055 611,500 -0.00(-1.79%)
Apr 23, 2020 0.0090 0.0090 0.0056 0.0056 713,693 -0.01(-56.92%)
Apr 22, 2020 0.0083 0.0130 0.0083 0.0130 10,620 +0.00(+30.00%)
Apr 20, 2020 0.0100 0.0100 0.0100 0 -0.00(-23.08%)
Apr 16, 2020 0.0130 0.0130 0.0130 0 +0.00(+19.27%)
Apr 15, 2020 0.0109 0.0109 0.0109 3 +0.00(+0.00%)
Apr 14, 2020 0.0101 0.0109 0.0085 0.0109 221,220 +0.00(+9.00%)
Apr 13, 2020 0.0100 0.0100 0.0051 0.0100 227,141 -0.00(-27.01%)
Apr 09, 2020 0.0090 0.0140 0.0090 0.0137 286,000 -0.00(-4.86%)
Apr 08, 2020 0.0134 0.0180 0.0089 0.0144 195,005 +0.00(+42.57%)
Apr 07, 2020 0.0102 0.0109 0.0100 0.0101 186,396 +0.00(+1.00%)
Apr 06, 2020 0.0059 0.0100 0.0059 0.0100 49,140 +0.00(+0.00%)
Apr 03, 2020 0.0091 0.0100 0.0075 0.0100 85,300 -0.00(-28.06%)
Apr 02, 2020 0.0076 0.0159 0.0075 0.0139 440,916 +0.00(+17.80%)
Apr 01, 2020 0.0094 0.0130 0.0094 0.0118 29,140 +0.00(+19.19%)
Mar 30, 2020 0.0099 0.0099 0.0099 0 -0.00(-1.00%)
Mar 27, 2020 0.0110 0.0110 0.0100 0.0100 110,000 -0.00(-20.00%)
Mar 26, 2020 0.0092 0.0125 0.0092 0.0125 10,300 -0.00(-8.09%)
Mar 25, 2020 0.0136 0.0136 0.0136 0.0136 2,100 +0.00(+4.62%)
Mar 24, 2020 0.0101 0.0130 0.0092 0.0130 137,700 -0.00(-0.76%)
Mar 23, 2020 0.0131 0.0170 0.0131 0.0131 23,900 -0.01(-34.50%)
Mar 20, 2020 0.0107 0.0200 0.0107 0.0200 29,000 +0.01(+65.29%)
Mar 19, 2020 0.0095 0.0125 0.0090 0.0121 101,660 -0.00(-4.72%)
Mar 18, 2020 0.0101 0.0127 0.0100 0.0127 68,390 +0.00(+0.00%)
Mar 17, 2020 0.0127 0.0127 0.0127 0.0127 10,000 +0.00(+5.83%)
Mar 16, 2020 0.0102 0.0121 0.0101 0.0120 164,846 +0.00(+0.00%)
Mar 13, 2020 0.0123 0.0130 0.0100 0.0120 62,000 +0.00(+20.00%)
Mar 12, 2020 0.0125 0.0140 0.0100 0.0100 487,247 -0.01(-40.12%)
Mar 11, 2020 0.0159 0.0168 0.0130 0.0167 285,086 -0.00(-0.60%)
Mar 10, 2020 0.0250 0.0250 0.0168 0.0168 417,118 -0.01(-39.35%)
Mar 09, 2020 0.0221 0.0277 0.0170 0.0277 395,951 +0.00(+19.40%)
Mar 06, 2020 0.0475 0.0475 0.0218 0.0232 1,607,600 -0.02(-46.05%)
Mar 05, 2020 0.0350 0.0549 0.0301 0.0430 1,671,557 +0.02(+56.36%)
Mar 04, 2020 0.0251 0.0300 0.0250 0.0275 13,025 +0.00(+6.18%)
Mar 03, 2020 0.0259 0.0259 0.0244 0.0259 1,866 +0.00(+17.73%)
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.