OTC Markets OTCPK - Delayed Quote USD

Haydale Graphene Industries plc (HDGHF)

0.0019

+0.0004

+(26.67%)

At close: January 14 at 7:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	0.0023	0.0023	0.0019	0.0019	0.0019	795,265
Jan 15, 2025	0.0017	0.0019	0.0015	0.0019	0.0019	1,486,000
Jan 14, 2025	0.0015	0.0022	0.0015	0.0015	0.0015	2,731,103
Jan 13, 2025	0.0034	0.0034	0.0016	0.0016	0.0016	3,049,750
Jan 10, 2025	0.0023	0.0023	0.0016	0.0016	0.0016	4,755,691
Jan 8, 2025	0.0022	0.0029	0.0022	0.0022	0.0022	710,499
Jan 7, 2025	0.0016	0.0034	0.0016	0.0022	0.0022	355,317
Jan 6, 2025	0.0024	0.0034	0.0016	0.0019	0.0019	4,148,142
Jan 3, 2025	0.0019	0.0023	0.0016	0.0022	0.0022	4,638,519
Jan 2, 2025	0.0050	0.0050	0.0015	0.0023	0.0023	7,310,612
Dec 31, 2024	0.0025	0.0026	0.0025	0.0025	0.0025	597,780
Dec 30, 2024	0.0025	0.0025	0.0022	0.0023	0.0023	2,298,108
Dec 27, 2024	0.0025	0.0025	0.0020	0.0022	0.0022	1,057,700
Dec 26, 2024	0.0026	0.0026	0.0018	0.0021	0.0021	350,700
Dec 24, 2024	0.0023	0.0025	0.0015	0.0025	0.0025	507,140
Dec 23, 2024	0.0023	0.0025	0.0020	0.0020	0.0020	582,298
Dec 20, 2024	0.0039	0.0039	0.0018	0.0018	0.0018	690,000
Dec 19, 2024	0.0032	0.0032	0.0019	0.0021	0.0021	3,407,630
Dec 18, 2024	0.0017	0.0032	0.0016	0.0025	0.0025	2,698,910
Dec 17, 2024	0.0020	0.0024	0.0019	0.0021	0.0021	1,035,584
Dec 16, 2024	0.0026	0.0029	0.0015	0.0015	0.0015	3,678,180
Dec 13, 2024	0.0018	0.0030	0.0017	0.0030	0.0030	613,379
Dec 12, 2024	0.0020	0.0020	0.0018	0.0018	0.0018	166,550
Dec 11, 2024	0.0023	0.0025	0.0017	0.0021	0.0021	1,054,000
Dec 10, 2024	0.0022	0.0026	0.0016	0.0020	0.0020	1,353,345
Dec 9, 2024	0.0026	0.0026	0.0012	0.0022	0.0022	868,046
Dec 6, 2024	0.0037	0.0037	0.0021	0.0021	0.0021	1,069,000
Dec 5, 2024	0.0019	0.0026	0.0019	0.0024	0.0024	1,690,960
Dec 4, 2024	0.0014	0.0020	0.0014	0.0019	0.0019	144,173
Dec 3, 2024	0.0018	0.0026	0.0018	0.0022	0.0022	218,225
Dec 2, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	65,001
Nov 29, 2024	0.0020	0.0023	0.0020	0.0023	0.0023	34,250
Nov 27, 2024	0.0041	0.0041	0.0025	0.0032	0.0032	29,400
Nov 26, 2024	0.0030	0.0032	0.0022	0.0022	0.0022	10,400
Nov 25, 2024	0.0040	0.0040	0.0021	0.0030	0.0030	138,519
Nov 22, 2024	0.0007	0.0025	0.0007	0.0025	0.0025	35,000
Nov 21, 2024	0.0023	0.0023	0.0016	0.0023	0.0023	2,865,350
Nov 20, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Nov 19, 2024	0.0017	0.0023	0.0017	0.0023	0.0023	126,666
Nov 18, 2024	0.0028	0.0028	0.0023	0.0023	0.0023	576,923
Nov 15, 2024	0.0026	0.0028	0.0020	0.0028	0.0028	250,655
Nov 14, 2024	0.0018	0.0018	0.0017	0.0018	0.0018	2,345,300
Nov 13, 2024	0.0027	0.0030	0.0015	0.0025	0.0025	919,638
Nov 12, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	1,000
Nov 11, 2024	0.0027	0.0030	0.0022	0.0030	0.0030	2,965,050
Nov 8, 2024	0.0021	0.0031	0.0021	0.0030	0.0030	1,549,149
Nov 7, 2024	0.0018	0.0029	0.0015	0.0015	0.0015	833,000
Nov 6, 2024	0.0029	0.0031	0.0018	0.0018	0.0018	339,047
Nov 5, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	5,000
Nov 4, 2024	0.0027	0.0031	0.0020	0.0031	0.0031	162,900
Nov 1, 2024	0.0021	0.0024	0.0021	0.0024	0.0024	89,849
Oct 31, 2024	0.0027	0.0027	0.0020	0.0021	0.0021	1,078,370
Oct 30, 2024	0.0029	0.0029	0.0022	0.0029	0.0029	47,279
Oct 29, 2024	0.0027	0.0027	0.0020	0.0020	0.0020	1,010,000
Oct 28, 2024	0.0027	0.0027	0.0020	0.0027	0.0027	1,030,000
Oct 25, 2024	0.0025	0.0036	0.0025	0.0036	0.0036	410,100
Oct 24, 2024	0.0041	0.0053	0.0025	0.0039	0.0039	201,000
Oct 23, 2024	0.0027	0.0029	0.0027	0.0029	0.0029	483,109
Oct 22, 2024	0.0040	0.0040	0.0031	0.0031	0.0031	71,700
Oct 21, 2024	0.0040	0.0050	0.0039	0.0047	0.0047	157,691
Oct 18, 2024	0.0039	0.0050	0.0039	0.0046	0.0046	136,500
Oct 17, 2024	0.0038	0.0055	0.0034	0.0055	0.0055	814,670
Oct 16, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	3,425
Oct 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 14, 2024	0.0049	0.0049	0.0040	0.0040	0.0040	1,600
Oct 11, 2024	0.0040	0.0046	0.0040	0.0041	0.0041	278,850
Oct 10, 2024	0.0050	0.0050	0.0035	0.0040	0.0040	120,400
Oct 9, 2024	0.0043	0.0050	0.0040	0.0050	0.0050	457,100
Oct 8, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Oct 7, 2024	0.0053	0.0053	0.0043	0.0043	0.0043	101,000
Oct 4, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Oct 3, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	30,000
Oct 2, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	197,193
Oct 1, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	10,000
Sep 30, 2024	0.0039	0.0053	0.0039	0.0050	0.0050	320,372
Sep 27, 2024	0.0030	0.0042	0.0030	0.0037	0.0037	540
Sep 26, 2024	0.0053	0.0053	0.0029	0.0030	0.0030	240,181
Sep 25, 2024	0.0039	0.0053	0.0039	0.0053	0.0053	1,082,860
Sep 24, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	365
Sep 23, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	50,000
Sep 20, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Sep 19, 2024	0.0053	0.0053	0.0039	0.0039	0.0039	30,000
Sep 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 17, 2024	0.0041	0.0041	0.0040	0.0040	0.0040	50,132
Sep 16, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	110,000
Sep 13, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Sep 12, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	22,000
Sep 11, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	22,727
Sep 10, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Sep 9, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Sep 6, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	139,300
Sep 5, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Sep 4, 2024	0.0038	0.0039	0.0038	0.0039	0.0039	5,300
Sep 3, 2024	0.0050	0.0050	0.0039	0.0039	0.0039	286,250
Aug 30, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	293
Aug 29, 2024	0.0040	0.0064	0.0040	0.0053	0.0053	19,050
Aug 28, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	425,000
Aug 27, 2024	0.0052	0.0052	0.0044	0.0044	0.0044	200,000
Aug 26, 2024	0.0058	0.0058	0.0052	0.0052	0.0052	11,000
Aug 23, 2024	0.0045	0.0065	0.0045	0.0065	0.0065	727,601
Aug 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,000,000
Aug 21, 2024	0.0060	0.0060	0.0050	0.0054	0.0054	141,100
Aug 20, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Aug 19, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	55,000
Aug 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	13,500
Aug 15, 2024	0.0060	0.0060	0.0050	0.0052	0.0052	105,000
Aug 14, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 13, 2024	0.0040	0.0060	0.0040	0.0060	0.0060	72,000
Aug 12, 2024	0.0039	0.0047	0.0039	0.0039	0.0039	122,000
Aug 9, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	700
Aug 8, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	50,000
Aug 7, 2024	0.0050	0.0060	0.0050	0.0057	0.0057	1,018,000
Aug 6, 2024	0.0047	0.0050	0.0047	0.0050	0.0050	5,500
Aug 5, 2024	0.0050	0.0064	0.0050	0.0064	0.0064	197,477
Aug 2, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	100
Aug 1, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jul 31, 2024	0.0053	0.0055	0.0047	0.0047	0.0047	91,400
Jul 30, 2024	0.0050	0.0055	0.0050	0.0053	0.0053	349,900
Jul 29, 2024	0.0050	0.0065	0.0050	0.0050	0.0050	107,000
Jul 26, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	15,000
Jul 25, 2024	0.0052	0.0065	0.0049	0.0065	0.0065	500
Jul 24, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	1,500
Jul 23, 2024	0.0062	0.0065	0.0052	0.0052	0.0052	270,376
Jul 22, 2024	0.0032	0.0061	0.0032	0.0048	0.0048	6,300
Jul 19, 2024	0.0053	0.0053	0.0045	0.0045	0.0045	212,000
Jul 18, 2024	0.0032	0.0050	0.0032	0.0050	0.0050	9,000
Jul 17, 2024	0.0044	0.0068	0.0044	0.0068	0.0068	20,000
Jul 16, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	18,888
Jul 15, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	1,000
Jul 12, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	20,000
Jul 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	71,097
Jul 10, 2024	0.0050	0.0050	0.0039	0.0039	0.0039	2,100
Jul 9, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
Jul 8, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	21,000
Jul 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,001
Jul 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 2, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 1, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,001
Jun 28, 2024	0.0040	0.0043	0.0040	0.0043	0.0043	42,444
Jun 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 25, 2024	0.0032	0.0041	0.0032	0.0040	0.0040	301,000
Jun 24, 2024	0.0041	0.0048	0.0041	0.0048	0.0048	40,999
Jun 21, 2024	0.0046	0.0050	0.0046	0.0048	0.0048	82,700
Jun 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 18, 2024	0.0045	0.0048	0.0040	0.0040	0.0040	173,070
Jun 17, 2024	0.0050	0.0059	0.0050	0.0059	0.0059	135,960
Jun 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Jun 12, 2024	0.0061	0.0066	0.0061	0.0066	0.0066	310,000
Jun 11, 2024	0.0050	0.0066	0.0050	0.0066	0.0066	45,969
Jun 10, 2024	0.0050	0.0066	0.0050	0.0066	0.0066	29,990
Jun 7, 2024	0.0050	0.0051	0.0050	0.0051	0.0051	21,535
Jun 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Jun 5, 2024	0.0059	0.0059	0.0036	0.0059	0.0059	750,305
Jun 4, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	266,949
Jun 3, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
May 31, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
May 30, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
May 29, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	30,769
May 28, 2024	0.0050	0.0065	0.0050	0.0059	0.0059	28,000
May 24, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
May 23, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	95,000
May 22, 2024	0.0056	0.0056	0.0050	0.0050	0.0050	7,010
May 21, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	191,853
May 20, 2024	0.0053	0.0065	0.0053	0.0065	0.0065	9,990
May 17, 2024	0.0054	0.0054	0.0054	0.0054	0.0054	-
May 16, 2024	0.0054	0.0054	0.0054	0.0054	0.0054	-
May 15, 2024	0.0054	0.0054	0.0054	0.0054	0.0054	12,918
May 14, 2024	0.0074	0.0074	0.0054	0.0054	0.0054	77,570
May 13, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	200
May 10, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
May 9, 2024	0.0063	0.0068	0.0063	0.0068	0.0068	8,000
May 8, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	100,100
May 7, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
May 6, 2024	0.0090	0.0090	0.0052	0.0052	0.0052	118,100
May 3, 2024	0.0068	0.0082	0.0052	0.0052	0.0052	132,025
May 2, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
May 1, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
Apr 30, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	6,000
Apr 29, 2024	0.0050	0.0065	0.0050	0.0065	0.0065	10,982
Apr 26, 2024	0.0068	0.0069	0.0068	0.0069	0.0069	4,250
Apr 25, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 24, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 23, 2024	0.0052	0.0070	0.0052	0.0070	0.0070	207,700
Apr 22, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	5,005
Apr 19, 2024	0.0063	0.0063	0.0058	0.0058	0.0058	465,000
Apr 18, 2024	0.0064	0.0064	0.0063	0.0063	0.0063	16,961
Apr 17, 2024	0.0067	0.0067	0.0061	0.0064	0.0064	9,900
Apr 16, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Apr 15, 2024	0.0064	0.0064	0.0057	0.0057	0.0057	8,625
Apr 12, 2024	0.0074	0.0086	0.0066	0.0066	0.0066	352,837
Apr 11, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Apr 10, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Apr 9, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Apr 8, 2024	0.0052	0.0074	0.0052	0.0074	0.0074	83,319
Apr 5, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	99,733
Apr 4, 2024	0.0066	0.0082	0.0052	0.0067	0.0067	479,100
Apr 3, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	33,030
Apr 2, 2024	0.0050	0.0082	0.0050	0.0066	0.0066	205,104
Apr 1, 2024	0.0045	0.0052	0.0045	0.0052	0.0052	101,298
Mar 28, 2024	0.0065	0.0065	0.0052	0.0064	0.0064	80,375
Mar 27, 2024	0.0062	0.0066	0.0062	0.0066	0.0066	75,877
Mar 26, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
Mar 25, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	32,846
Mar 22, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	450
Mar 21, 2024	0.0067	0.0067	0.0067	0.0067	0.0067	1,200
Mar 20, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	25,000
Mar 19, 2024	0.0047	0.0070	0.0047	0.0070	0.0070	106,920
Mar 18, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Mar 15, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	251,706
Mar 14, 2024	0.0082	0.0082	0.0069	0.0069	0.0069	3,872
Mar 13, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	4,000
Mar 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 8, 2024	0.0074	0.0074	0.0060	0.0060	0.0060	58,022
Mar 7, 2024	0.0074	0.0082	0.0050	0.0082	0.0082	247,470
Mar 6, 2024	0.0060	0.0074	0.0060	0.0074	0.0074	225,833
Mar 5, 2024	0.0074	0.0078	0.0074	0.0078	0.0078	11,750
Mar 4, 2024	0.0074	0.0078	0.0074	0.0078	0.0078	400,500
Mar 1, 2024	0.0062	0.0078	0.0050	0.0078	0.0078	65,000
Feb 29, 2024	0.0074	0.0074	0.0064	0.0064	0.0064	22,500
Feb 28, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	500
Feb 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,300
Feb 26, 2024	0.0063	0.0074	0.0050	0.0050	0.0050	30,857
Feb 23, 2024	0.0062	0.0064	0.0062	0.0064	0.0064	21,000
Feb 22, 2024	0.0066	0.0066	0.0058	0.0058	0.0058	30,000
Feb 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	22,000
Feb 20, 2024	0.0062	0.0063	0.0050	0.0050	0.0050	194,115
Feb 16, 2024	0.0064	0.0064	0.0050	0.0050	0.0050	60,540
Feb 15, 2024	0.0074	0.0074	0.0066	0.0074	0.0074	69,567
Feb 14, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	2,400
Feb 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	20,000
Feb 9, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 8, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 7, 2024	0.0066	0.0066	0.0060	0.0060	0.0060	200,050
Feb 6, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	10,000
Feb 5, 2024	0.0066	0.0066	0.0060	0.0060	0.0060	40,000
Feb 2, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 1, 2024	0.0071	0.0071	0.0060	0.0060	0.0060	1,228
Jan 31, 2024	0.0067	0.0067	0.0067	0.0067	0.0067	-
Jan 30, 2024	0.0070	0.0070	0.0067	0.0067	0.0067	500
Jan 29, 2024	0.0067	0.0067	0.0067	0.0067	0.0067	3,001
Jan 26, 2024	0.0066	0.0082	0.0060	0.0060	0.0060	56,300
Jan 25, 2024	0.0074	0.0075	0.0074	0.0075	0.0075	38,167
Jan 24, 2024	0.0074	0.0082	0.0074	0.0082	0.0082	30,900
Jan 23, 2024	0.0070	0.0080	0.0068	0.0068	0.0068	30,000
Jan 22, 2024	0.0080	0.0090	0.0050	0.0070	0.0070	229,700
Jan 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,500
Jan 18, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Jan 17, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	10,000

VRSRF Versarien plc

0.0008

0.00%

GPHBF G6 Materials Corp.

0.2500

+66.22%

DTPKF Directa Plus Plc

0.0300

0.00%

HGRAF HydroGraph Clean Power Inc.

0.1600

0.00%

SUDARSCHEM.BO Sudarshan Chemical Industries Limited

1,126.95

+0.99%

GGG.V G6 Materials Corp.

0.0350

0.00%

GMGMF Graphene Manufacturing Group Ltd

0.4800

+7.87%

DCTA.L Directa Plus Plc

6.25

0.00%

GURN.SW Gurit Holding AG

12.80

-1.69%

HG.CN HydroGraph Clean Power Inc.

0.2250

+2.27%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Haydale Graphene Industries plc (HDGHF)

Related Tickers