Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Haydale Graphene Industries plc (HDGHF)

0.0019
0.0000
(0.00%)
At close: April 28 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.00190.00190.00190.00190.001925,650
Apr 25, 20250.00180.00200.00180.00190.0019361,768
Apr 24, 20250.00130.00230.00130.00210.0021380,900
Apr 23, 20250.00210.00210.00180.00210.00214,897,737
Apr 22, 20250.00240.00270.00170.00210.0021249,200
Apr 21, 20250.00240.00240.00210.00210.0021477,626
Apr 17, 20250.00190.00240.00170.00240.00241,070,655
Apr 16, 20250.00170.00210.00170.00210.00213,599,019
Apr 15, 20250.00210.00210.00200.00200.0020201,900
Apr 14, 20250.00200.00330.00200.00220.00223,988,772
Apr 11, 20250.00200.00210.00190.00210.0021390,560
Apr 10, 20250.00170.00220.00170.00190.0019899,900
Apr 9, 20250.00220.00220.00210.00210.0021354,668
Apr 8, 20250.00210.00250.00200.00240.0024245,000
Apr 7, 20250.00170.00280.00170.00220.0022120,142
Apr 4, 20250.00200.00280.00200.00280.00281,348,000
Apr 3, 20250.00190.00200.00160.00200.0020370,363
Apr 2, 20250.00200.00200.00200.00200.002010,000
Apr 1, 20250.00200.00200.00200.00200.0020-
Mar 31, 20250.00200.00200.00200.00200.0020450,000
Mar 28, 20250.00200.00200.00190.00200.0020239,000
Mar 27, 20250.00200.00200.00170.00200.0020735,000
Mar 26, 20250.00170.00200.00170.00200.0020637,500
Mar 25, 20250.00200.00200.00180.00200.0020280,000
Mar 24, 20250.00170.00200.00160.00200.0020120,000
Mar 21, 20250.00180.00210.00180.00180.0018210,000
Mar 20, 20250.00200.00200.00200.00200.0020120,000
Mar 19, 20250.00200.00200.00180.00180.001899,001
Mar 18, 20250.00180.00180.00170.00180.0018832,750
Mar 17, 20250.00180.00180.00150.00180.0018478,043
Mar 14, 20250.00180.00180.00160.00160.00162,294,943
Mar 13, 20250.00160.00180.00160.00180.001841,000
Mar 12, 20250.00160.00170.00160.00170.0017140,000
Mar 11, 20250.00130.00160.00130.00160.001630,100
Mar 10, 20250.00280.00280.00160.00170.00174,537,100
Mar 7, 20250.00180.00180.00160.00160.0016795,000
Mar 6, 20250.00150.00180.00150.00180.0018136,000
Mar 5, 20250.00320.00320.00140.00170.00171,612,313
Mar 4, 20250.00150.00180.00140.00180.00181,821,336
Mar 3, 20250.00210.00210.00150.00150.0015514,000
Feb 28, 20250.00160.00160.00160.00160.001615,100
Feb 27, 20250.00160.00190.00160.00170.0017210,973
Feb 26, 20250.00400.00400.00140.00160.00161,692,289
Feb 25, 20250.00400.00400.00150.00180.00181,922,218
Feb 24, 20250.00200.00200.00130.00160.0016113,623
Feb 21, 20250.00180.00200.00130.00200.00203,731,000
Feb 20, 20250.00170.00180.00170.00180.0018200,000
Feb 19, 20250.00170.00200.00170.00200.002071,000
Feb 18, 20250.00200.00200.00130.00160.00162,058,055
Feb 14, 20250.00280.00280.00130.00200.00201,193,000
Feb 13, 20250.00170.00200.00160.00170.0017773,300
Feb 12, 20250.00190.00200.00150.00160.00163,591,187
Feb 11, 20250.00150.00200.00150.00200.0020605,588
Feb 10, 20250.00180.00200.00160.00180.00181,038,906
Feb 7, 20250.00200.00200.00180.00180.0018322,000
Feb 6, 20250.00190.00220.00140.00200.00202,603,490
Feb 5, 20250.00150.00220.00150.00190.00191,037,006
Feb 4, 20250.00170.00220.00170.00190.0019867,293
Feb 3, 20250.00220.00220.00170.00170.0017288,227
Jan 31, 20250.00220.00220.00180.00200.0020329,236
Jan 30, 20250.00180.00220.00160.00180.00181,447,112
Jan 29, 20250.00240.00240.00180.00180.001820,500
Jan 28, 20250.00210.00210.00160.00180.00181,029,500
Jan 27, 20250.00150.00190.00150.00170.00172,550,300
Jan 24, 20250.00200.00200.00150.00150.00151,102,500
Jan 23, 20250.00220.00220.00180.00200.00202,458,000
Jan 22, 20250.00170.00220.00130.00220.00224,315,001
Jan 21, 20250.00160.00220.00120.00210.00212,266,448
Jan 17, 20250.00180.00220.00180.00210.00211,848,670
Jan 16, 20250.00090.00250.00090.00180.00181,279,560
Jan 15, 20250.00170.00190.00150.00190.00191,486,000
Jan 14, 20250.00150.00220.00150.00150.00152,731,103
Jan 13, 20250.00340.00340.00160.00160.00163,049,750
Jan 10, 20250.00230.00230.00160.00160.00164,755,691
Jan 8, 20250.00220.00290.00220.00220.0022710,499
Jan 7, 20250.00160.00340.00160.00220.0022355,317
Jan 6, 20250.00240.00340.00160.00190.00194,148,142
Jan 3, 20250.00190.00230.00160.00220.00224,638,519
Jan 2, 20250.00500.00500.00150.00230.00237,310,612
Dec 31, 20240.00250.00260.00250.00250.0025597,780
Dec 30, 20240.00250.00250.00220.00230.00232,298,108
Dec 27, 20240.00250.00250.00200.00220.00221,057,700
Dec 26, 20240.00260.00260.00180.00210.0021350,700
Dec 24, 20240.00230.00250.00150.00250.0025507,140
Dec 23, 20240.00230.00250.00200.00200.0020582,298
Dec 20, 20240.00390.00390.00180.00180.0018690,000
Dec 19, 20240.00320.00320.00190.00210.00213,407,630
Dec 18, 20240.00170.00320.00160.00250.00252,698,910
Dec 17, 20240.00200.00240.00190.00210.00211,035,584
Dec 16, 20240.00260.00290.00150.00150.00153,678,180
Dec 13, 20240.00180.00300.00170.00300.0030613,379
Dec 12, 20240.00200.00200.00180.00180.0018166,550
Dec 11, 20240.00230.00250.00170.00210.00211,054,000
Dec 10, 20240.00220.00260.00160.00200.00201,353,345
Dec 9, 20240.00260.00260.00120.00220.0022868,046
Dec 6, 20240.00370.00370.00210.00210.00211,069,000
Dec 5, 20240.00190.00260.00190.00240.00241,690,960
Dec 4, 20240.00140.00200.00140.00190.0019144,173
Dec 3, 20240.00180.00260.00180.00220.0022218,225
Dec 2, 20240.00240.00240.00240.00240.002465,001
Nov 29, 20240.00200.00230.00200.00230.002334,250
Nov 27, 20240.00410.00410.00250.00320.003229,400
Nov 26, 20240.00300.00320.00220.00220.002210,400
Nov 25, 20240.00400.00400.00210.00300.0030138,519
Nov 22, 20240.00070.00250.00070.00250.002535,000
Nov 21, 20240.00230.00230.00160.00230.00232,865,350
Nov 20, 20240.00230.00230.00230.00230.0023-
Nov 19, 20240.00170.00230.00170.00230.0023126,666
Nov 18, 20240.00280.00280.00230.00230.0023576,923
Nov 15, 20240.00260.00280.00200.00280.0028250,655
Nov 14, 20240.00180.00180.00170.00180.00182,345,300
Nov 13, 20240.00270.00300.00150.00250.0025919,638
Nov 12, 20240.00190.00190.00190.00190.00191,000
Nov 11, 20240.00270.00300.00220.00300.00302,965,050
Nov 8, 20240.00210.00310.00210.00300.00301,549,149
Nov 7, 20240.00180.00290.00150.00150.0015833,000
Nov 6, 20240.00290.00310.00180.00180.0018339,047
Nov 5, 20240.00230.00230.00230.00230.00235,000
Nov 4, 20240.00270.00310.00200.00310.0031162,900
Nov 1, 20240.00210.00240.00210.00240.002489,849
Oct 31, 20240.00270.00270.00200.00210.00211,078,370
Oct 30, 20240.00290.00290.00220.00290.002947,279
Oct 29, 20240.00270.00270.00200.00200.00201,010,000
Oct 28, 20240.00270.00270.00200.00270.00271,030,000
Oct 25, 20240.00250.00360.00250.00360.0036410,100
Oct 24, 20240.00410.00530.00250.00390.0039201,000
Oct 23, 20240.00270.00290.00270.00290.0029483,109
Oct 22, 20240.00400.00400.00310.00310.003171,700
Oct 21, 20240.00400.00500.00390.00470.0047157,691
Oct 18, 20240.00390.00500.00390.00460.0046136,500
Oct 17, 20240.00380.00550.00340.00550.0055814,670
Oct 16, 20240.00380.00380.00380.00380.00383,425
Oct 15, 20240.00400.00400.00400.00400.0040-
Oct 14, 20240.00490.00490.00400.00400.00401,600
Oct 11, 20240.00400.00460.00400.00410.0041278,850
Oct 10, 20240.00500.00500.00350.00400.0040120,400
Oct 9, 20240.00430.00500.00400.00500.0050457,100
Oct 8, 20240.00430.00430.00430.00430.0043-
Oct 7, 20240.00530.00530.00430.00430.0043101,000
Oct 4, 20240.00430.00430.00430.00430.0043-
Oct 3, 20240.00430.00430.00430.00430.004330,000
Oct 2, 20240.00500.00500.00400.00500.0050197,193
Oct 1, 20240.00450.00450.00450.00450.004510,000
Sep 30, 20240.00390.00530.00390.00500.0050320,372
Sep 27, 20240.00300.00420.00300.00370.0037540
Sep 26, 20240.00530.00530.00290.00300.0030240,181
Sep 25, 20240.00390.00530.00390.00530.00531,082,860
Sep 24, 20240.00460.00460.00460.00460.0046365
Sep 23, 20240.00530.00530.00530.00530.005350,000
Sep 20, 20240.00390.00390.00390.00390.0039-
Sep 19, 20240.00530.00530.00390.00390.003930,000
Sep 18, 20240.00400.00400.00400.00400.0040-
Sep 17, 20240.00410.00410.00400.00400.004050,132
Sep 16, 20240.00500.00500.00450.00450.0045110,000
Sep 13, 20240.00410.00410.00410.00410.0041-
Sep 12, 20240.00410.00410.00410.00410.004122,000
Sep 11, 20240.00410.00410.00410.00410.004122,727
Sep 10, 20240.00390.00390.00390.00390.0039-
Sep 9, 20240.00390.00390.00390.00390.0039-
Sep 6, 20240.00390.00390.00390.00390.0039139,300
Sep 5, 20240.00390.00390.00390.00390.0039-
Sep 4, 20240.00380.00390.00380.00390.00395,300
Sep 3, 20240.00500.00500.00390.00390.0039286,250
Aug 30, 20240.00520.00520.00520.00520.0052293
Aug 29, 20240.00400.00640.00400.00530.005319,050
Aug 28, 20240.00440.00440.00440.00440.0044425,000
Aug 27, 20240.00520.00520.00440.00440.0044200,000
Aug 26, 20240.00580.00580.00520.00520.005211,000
Aug 23, 20240.00450.00650.00450.00650.0065727,601
Aug 22, 20240.00600.00600.00600.00600.00601,000,000
Aug 21, 20240.00600.00600.00500.00540.0054141,100
Aug 20, 20240.00450.00450.00450.00450.0045-
Aug 19, 20240.00450.00450.00450.00450.004555,000
Aug 16, 20240.00500.00500.00500.00500.005013,500
Aug 15, 20240.00600.00600.00500.00520.0052105,000
Aug 14, 20240.00600.00600.00600.00600.0060-
Aug 13, 20240.00400.00600.00400.00600.006072,000
Aug 12, 20240.00390.00470.00390.00390.0039122,000
Aug 9, 20240.00470.00470.00470.00470.0047700
Aug 8, 20240.00570.00570.00570.00570.005750,000
Aug 7, 20240.00500.00600.00500.00570.00571,018,000
Aug 6, 20240.00470.00500.00470.00500.00505,500
Aug 5, 20240.00500.00640.00500.00640.0064197,477
Aug 2, 20240.00470.00470.00470.00470.0047100
Aug 1, 20240.00470.00470.00470.00470.0047-
Jul 31, 20240.00530.00550.00470.00470.004791,400
Jul 30, 20240.00500.00550.00500.00530.0053349,900
Jul 29, 20240.00500.00650.00500.00500.0050107,000
Jul 26, 20240.00390.00390.00390.00390.003915,000
Jul 25, 20240.00520.00650.00490.00650.0065500
Jul 24, 20240.00520.00520.00520.00520.00521,500
Jul 23, 20240.00620.00650.00520.00520.0052270,376
Jul 22, 20240.00320.00610.00320.00480.00486,300
Jul 19, 20240.00530.00530.00450.00450.0045212,000
Jul 18, 20240.00320.00500.00320.00500.00509,000
Jul 17, 20240.00440.00680.00440.00680.006820,000
Jul 16, 20240.00450.00450.00450.00450.004518,888
Jul 15, 20240.00450.00450.00450.00450.00451,000
Jul 12, 20240.00560.00560.00560.00560.005620,000
Jul 11, 20240.00500.00500.00500.00500.005071,097
Jul 10, 20240.00500.00500.00390.00390.00392,100
Jul 9, 20240.00530.00530.00530.00530.0053-
Jul 8, 20240.00530.00530.00530.00530.005321,000
Jul 5, 20240.00500.00500.00500.00500.00504,001
Jul 3, 20240.00500.00500.00500.00500.0050-
Jul 2, 20240.00500.00500.00500.00500.0050-
Jul 1, 20240.00500.00500.00500.00500.005010,001
Jun 28, 20240.00400.00430.00400.00430.004342,444
Jun 27, 20240.00400.00400.00400.00400.0040-
Jun 26, 20240.00400.00400.00400.00400.0040-
Jun 25, 20240.00320.00410.00320.00400.0040301,000
Jun 24, 20240.00410.00480.00410.00480.004840,999
Jun 21, 20240.00460.00500.00460.00480.004882,700
Jun 20, 20240.00400.00400.00400.00400.0040-
Jun 18, 20240.00450.00480.00400.00400.0040173,070
Jun 17, 20240.00500.00590.00500.00590.0059135,960
Jun 14, 20240.00500.00500.00500.00500.0050-
Jun 13, 20240.00500.00500.00500.00500.0050100
Jun 12, 20240.00610.00660.00610.00660.0066310,000
Jun 11, 20240.00500.00660.00500.00660.006645,969
Jun 10, 20240.00500.00660.00500.00660.006629,990
Jun 7, 20240.00500.00510.00500.00510.005121,535
Jun 6, 20240.00500.00500.00500.00500.0050100
Jun 5, 20240.00590.00590.00360.00590.0059750,305
Jun 4, 20240.00590.00590.00590.00590.0059266,949
Jun 3, 20240.00590.00590.00590.00590.0059-
May 31, 20240.00590.00590.00590.00590.0059-
May 30, 20240.00590.00590.00590.00590.0059-
May 29, 20240.00590.00590.00590.00590.005930,769
May 28, 20240.00500.00650.00500.00590.005928,000
May 24, 20240.00620.00620.00620.00620.0062-
May 23, 20240.00620.00620.00620.00620.006295,000
May 22, 20240.00560.00560.00500.00500.00507,010
May 21, 20240.00520.00520.00520.00520.0052191,853
May 20, 20240.00530.00650.00530.00650.00659,990
May 17, 20240.00540.00540.00540.00540.0054-
May 16, 20240.00540.00540.00540.00540.0054-
May 15, 20240.00540.00540.00540.00540.005412,918
May 14, 20240.00740.00740.00540.00540.005477,570
May 13, 20240.00740.00740.00740.00740.0074200
May 10, 20240.00680.00680.00680.00680.0068-
May 9, 20240.00630.00680.00630.00680.00688,000
May 8, 20240.00770.00770.00770.00770.0077100,100
May 7, 20240.00520.00520.00520.00520.0052-
May 6, 20240.00900.00900.00520.00520.0052118,100
May 3, 20240.00680.00820.00520.00520.0052132,025
May 2, 20240.00530.00530.00530.00530.0053-
May 1, 20240.00530.00530.00530.00530.0053-
Apr 30, 20240.00530.00530.00530.00530.00536,000
Apr 29, 20240.00500.00650.00500.00650.006510,982

Related Tickers

VRSRF Versarien plc
0.0003
0.00%
 
GPHBF G6 Materials Corp.
0.3500
0.00%
 
GMGMF Graphene Manufacturing Group Ltd
0.4550
+1.11%
 
DCTA.L Directa Plus Plc
7.25
0.00%
 
GMG.V Graphene Manufacturing Group Ltd
0.6200
0.00%
 
HGRAF HydroGraph Clean Power Inc.
0.1744
+4.43%
 
CNEY CN Energy Group. Inc.
0.1320
+0.99%
 
SHW The Sherwin-Williams Company
332.20
+0.17%
 
LYB LyondellBasell Industries N.V.
58.72
-1.21%
 
ALB Albemarle Corporation
58.55
+1.42%