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

OTC Markets OTCPK - Delayed Quote USD

HINTO Energy, Inc. (HENI)

0.0180
0.0000
(0.00%)
At close: April 22 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.01800.01800.01800.01800.0180-
Apr 21, 20250.01800.01800.01800.01800.0180-
Apr 17, 20250.01800.01800.01800.01800.0180-
Apr 16, 20250.00780.01800.00780.01800.018018,501
Apr 15, 20250.01900.01900.01900.01900.0190-
Apr 14, 20250.01900.01900.01900.01900.0190100
Apr 11, 20250.01000.01000.01000.01000.0100100,000
Apr 10, 20250.01000.01000.01000.01000.01009,890
Apr 9, 20250.01100.01100.01100.01100.0110-
Apr 8, 20250.01100.01100.01100.01100.0110-
Apr 7, 20250.01100.01100.01100.01100.0110-
Apr 4, 20250.01100.01100.01100.01100.0110100
Apr 3, 20250.00780.00780.00780.00780.0078-
Apr 2, 20250.00780.00800.00780.00780.007827,476
Apr 1, 20250.00880.00880.00880.00880.00889,300
Mar 31, 20250.00800.00800.00800.00800.0080-
Mar 28, 20250.00800.00800.00800.00800.008016,976
Mar 27, 20250.00900.00900.00900.00900.00902,542
Mar 26, 20250.00910.00910.00910.00910.0091-
Mar 25, 20250.00910.00910.00910.00910.0091-
Mar 24, 20250.00910.00910.00910.00910.0091-
Mar 21, 20250.00910.00910.00910.00910.0091-
Mar 20, 20250.00910.00910.00910.00910.0091-
Mar 19, 20250.00910.00910.00910.00910.0091-
Mar 18, 20250.00910.00910.00910.00910.0091-
Mar 17, 20250.00910.00910.00910.00910.0091-
Mar 14, 20250.00910.00910.00910.00910.0091-
Mar 13, 20250.00910.00910.00910.00910.0091-
Mar 12, 20250.00910.00910.00910.00910.0091-
Mar 11, 20250.00910.00910.00910.00910.0091-
Mar 10, 20250.00910.00910.00910.00910.009152,000
Mar 7, 20250.00930.00930.00930.00930.0093-
Mar 6, 20250.00930.00930.00930.00930.0093-
Mar 5, 20250.00910.00930.00910.00930.0093125,200
Mar 4, 20250.01350.01350.01350.01350.0135-
Mar 3, 20250.01350.01350.01350.01350.0135-
Feb 28, 20250.01350.01350.01350.01350.0135-
Feb 27, 20250.01350.01350.01350.01350.0135-
Feb 26, 20250.01350.01350.01350.01350.0135-
Feb 25, 20250.01350.01350.01350.01350.0135-
Feb 24, 20250.01350.01350.01350.01350.0135-
Feb 21, 20250.01350.01350.01350.01350.0135-
Feb 20, 20250.01350.01350.01350.01350.0135-
Feb 19, 20250.01350.01350.01350.01350.0135-
Feb 18, 20250.01350.01350.01350.01350.0135-
Feb 14, 20250.01350.01350.01350.01350.0135-
Feb 13, 20250.01350.01350.01350.01350.0135-
Feb 12, 20250.01350.01350.01350.01350.0135-
Feb 11, 20250.01350.01350.01350.01350.0135-
Feb 10, 20250.01140.01350.01140.01350.01352,000
Feb 7, 20250.01370.01370.01370.01370.0137-
Feb 6, 20250.01370.01370.01370.01370.0137-
Feb 5, 20250.01370.01370.01370.01370.0137-
Feb 4, 20250.01370.01370.01370.01370.0137-
Feb 3, 20250.01370.01370.01370.01370.0137-
Jan 31, 20250.01370.01370.01370.01370.0137-
Jan 30, 20250.01370.01370.01370.01370.0137-
Jan 29, 20250.01370.01370.01370.01370.0137-
Jan 28, 20250.01370.01370.01370.01370.0137-
Jan 27, 20250.01370.01370.01370.01370.0137-
Jan 24, 20250.01370.01370.01370.01370.0137-
Jan 23, 20250.01370.01370.01370.01370.0137-
Jan 22, 20250.01370.01370.01370.01370.0137-
Jan 21, 20250.01370.01370.01370.01370.0137-
Jan 17, 20250.01370.01370.01370.01370.0137-
Jan 16, 20250.01370.01370.01370.01370.0137-
Jan 15, 20250.01370.01370.01370.01370.0137-
Jan 14, 20250.01370.01370.01370.01370.0137-
Jan 13, 20250.01370.01370.01370.01370.0137-
Jan 10, 20250.01370.01370.01370.01370.0137-
Jan 8, 20250.01370.01370.01370.01370.0137-
Jan 7, 20250.01370.01370.01370.01370.0137-
Jan 6, 20250.01370.01370.01370.01370.0137-
Jan 3, 20250.01370.01370.01370.01370.0137-
Jan 2, 20250.01370.01370.01370.01370.0137-
Dec 31, 20240.01370.01370.01370.01370.0137-
Dec 30, 20240.01370.01370.01370.01370.0137-
Dec 27, 20240.01370.01370.01370.01370.0137-
Dec 26, 20240.01000.01370.01000.01370.01371,400
Dec 24, 20240.01150.01150.01150.01150.0115-
Dec 23, 20240.01150.01150.01150.01150.0115-
Dec 20, 20240.01150.01150.01150.01150.0115-
Dec 19, 20240.01150.01150.01150.01150.0115-
Dec 18, 20240.01150.01150.01150.01150.0115-
Dec 17, 20240.01390.01390.01150.01150.011520,000
Dec 16, 20240.01390.01390.01390.01390.0139-
Dec 13, 20240.01390.01390.01390.01390.0139-
Dec 12, 20240.01390.01390.01390.01390.0139-
Dec 11, 20240.01390.01390.01390.01390.0139-
Dec 10, 20240.01390.01390.01390.01390.0139100
Dec 9, 20240.00920.00920.00920.00920.0092-
Dec 6, 20240.00920.00920.00920.00920.009295,400
Dec 5, 20240.00920.00920.00920.00920.0092-
Dec 4, 20240.00920.00920.00920.00920.0092-
Dec 3, 20240.00920.00920.00920.00920.009218,000
Dec 2, 20240.00990.00990.00990.00990.0099-
Nov 29, 20240.00990.00990.00990.00990.0099-
Nov 27, 20240.00990.00990.00990.00990.0099-
Nov 26, 20240.00990.00990.00990.00990.0099-
Nov 25, 20240.00990.00990.00990.00990.0099-
Nov 22, 20240.00990.00990.00990.00990.0099-
Nov 21, 20240.00990.00990.00990.00990.0099-
Nov 20, 20240.00990.00990.00990.00990.0099-
Nov 19, 20240.00990.00990.00990.00990.0099-
Nov 18, 20240.00990.00990.00990.00990.009910,000
Nov 15, 20240.01490.01490.01490.01490.0149-
Nov 14, 20240.01490.01490.01490.01490.0149-
Nov 13, 20240.01490.01490.01490.01490.0149-
Nov 12, 20240.01490.01490.01490.01490.0149-
Nov 11, 20240.01490.01490.01490.01490.0149-
Nov 8, 20240.01490.01490.01490.01490.0149-
Nov 7, 20240.01490.01490.01490.01490.0149-
Nov 6, 20240.01490.01490.01490.01490.0149-
Nov 5, 20240.01490.01490.01490.01490.0149-
Nov 4, 20240.00990.01490.00990.01490.0149200
Nov 1, 20240.01220.01220.01220.01220.0122-
Oct 31, 20240.01500.01500.01220.01220.0122135,550
Oct 30, 20240.01510.01510.01500.01500.015061,899
Oct 29, 20240.02270.02270.02270.02270.0227-
Oct 28, 20240.02270.02270.02270.02270.0227-
Oct 25, 20240.02270.02270.02270.02270.0227-
Oct 24, 20240.02270.02270.02270.02270.0227-
Oct 23, 20240.02270.02270.02270.02270.0227-
Oct 22, 20240.02270.02270.02270.02270.0227-
Oct 21, 20240.02270.02270.02270.02270.0227-
Oct 18, 20240.02270.02270.02270.02270.02275,000
Oct 17, 20240.02270.02270.02270.02270.0227-
Oct 16, 20240.02270.02270.02270.02270.0227-
Oct 15, 20240.02270.02270.02270.02270.02272,000
Oct 14, 20240.01950.01950.01950.01950.0195-
Oct 11, 20240.01950.01950.01950.01950.0195-
Oct 10, 20240.01950.01950.01950.01950.0195-
Oct 9, 20240.01950.01950.01950.01950.0195-
Oct 8, 20240.01950.01950.01950.01950.0195-
Oct 7, 20240.01950.01950.01950.01950.0195-
Oct 4, 20240.01950.01950.01950.01950.0195-
Oct 3, 20240.01950.01950.01950.01950.0195-
Oct 2, 20240.01600.02100.01600.01950.019551,000
Oct 1, 20240.02390.02390.02390.02390.0239-
Sep 30, 20240.02390.02390.02390.02390.0239-
Sep 27, 20240.02390.02390.02390.02390.0239100
Sep 26, 20240.01800.01800.01800.01800.0180-
Sep 25, 20240.01800.01800.01800.01800.0180-
Sep 24, 20240.01800.01800.01800.01800.0180-
Sep 23, 20240.01800.01800.01800.01800.0180-
Sep 20, 20240.01800.01800.01800.01800.0180-
Sep 19, 20240.01800.01800.01800.01800.0180-
Sep 18, 20240.01800.01800.01800.01800.018032,890
Sep 17, 20240.02690.02690.02690.02690.0269-
Sep 16, 20240.02690.02690.02690.02690.02691,500
Sep 13, 20240.02690.02690.02690.02690.0269-
Sep 12, 20240.02690.02690.02690.02690.0269-
Sep 11, 20240.02690.02690.02690.02690.0269-
Sep 10, 20240.02690.02690.02690.02690.0269-
Sep 9, 20240.02690.02690.02690.02690.0269-
Sep 6, 20240.01300.02690.01300.02690.026914,100
Sep 5, 20240.01800.02400.01800.02400.02404,215
Sep 4, 20240.02800.02800.02800.02800.0280-
Sep 3, 20240.02800.02800.02800.02800.0280-
Aug 30, 20240.02800.02800.02800.02800.0280-
Aug 29, 20240.02800.02800.02800.02800.0280-
Aug 28, 20240.02800.02800.02800.02800.0280-
Aug 27, 20240.02800.02800.02800.02800.0280-
Aug 26, 20240.02800.02800.02800.02800.0280-
Aug 23, 20240.02800.02800.02800.02800.0280-
Aug 22, 20240.02800.02800.02800.02800.0280-
Aug 21, 20240.02800.02800.02800.02800.0280-
Aug 20, 20240.02800.02800.02800.02800.02804,000
Aug 19, 20240.02790.02790.02790.02790.0279-
Aug 16, 20240.02790.02790.02790.02790.0279-
Aug 15, 20240.01700.02790.01700.02790.02793,400
Aug 14, 20240.02900.02900.02900.02900.029026,000
Aug 13, 20240.02780.02800.02780.02800.028045,145
Aug 12, 20240.02790.02790.02790.02790.0279-
Aug 9, 20240.02790.02790.02790.02790.0279-
Aug 8, 20240.02790.02790.02790.02790.0279-
Aug 7, 20240.02790.02790.02790.02790.0279-
Aug 6, 20240.01670.02790.01670.02790.027988,082
Aug 5, 20240.02900.02900.02900.02900.029030,345
Aug 2, 20240.02900.02900.02900.02900.0290501
Aug 1, 20240.01630.02900.01600.02900.029030,200
Jul 31, 20240.02500.02500.02500.02500.0250-
Jul 30, 20240.02900.02900.01800.02500.025020,449
Jul 29, 20240.02020.02020.02020.02020.0202-
Jul 26, 20240.02900.02900.02020.02020.020225,000
Jul 25, 20240.02000.02000.02000.02000.0200-
Jul 24, 20240.02000.02000.02000.02000.0200-
Jul 23, 20240.02000.02000.02000.02000.0200-
Jul 22, 20240.02000.02000.02000.02000.0200-
Jul 19, 20240.02000.02000.02000.02000.0200300
Jul 18, 20240.02500.02500.02500.02500.0250-
Jul 17, 20240.02500.02500.02500.02500.0250-
Jul 16, 20240.02500.02500.02500.02500.0250-
Jul 15, 20240.02500.02500.02500.02500.0250-
Jul 12, 20240.02500.02500.02500.02500.0250-
Jul 11, 20240.02500.02500.02500.02500.0250-
Jul 10, 20240.02500.02500.02500.02500.0250-
Jul 9, 20240.02500.02500.02500.02500.0250-
Jul 8, 20240.02500.02500.02500.02500.0250-
Jul 5, 20240.02500.02500.02500.02500.0250-
Jul 3, 20240.02500.02500.02500.02500.0250-
Jul 2, 20240.01600.02500.01530.02500.025036,000
Jul 1, 20240.01800.01800.01800.01800.01801,000
Jun 28, 20240.02900.02900.01800.01800.018030,380
Jun 27, 20240.02300.02300.02300.02300.0230-
Jun 26, 20240.02300.02300.02300.02300.0230-
Jun 25, 20240.02300.02300.02300.02300.023016,331
Jun 24, 20240.01900.01900.01900.01900.019030,000
Jun 21, 20240.01510.01910.01510.01910.019111,000
Jun 20, 20240.01600.01600.01600.01600.0160-
Jun 18, 20240.01600.01600.01600.01600.0160-
Jun 17, 20240.01600.01600.01600.01600.0160-
Jun 14, 20240.01700.01700.01600.01600.016065,300
Jun 13, 20240.01700.01700.01700.01700.0170-
Jun 12, 20240.01700.01700.01700.01700.0170-
Jun 11, 20240.01700.01700.01700.01700.0170-
Jun 10, 20240.01700.01700.01700.01700.0170-
Jun 7, 20240.01700.01700.01700.01700.0170-
Jun 6, 20240.01700.01700.01700.01700.0170-
Jun 5, 20240.01700.01700.01700.01700.017015,000
Jun 4, 20240.01900.01900.01900.01900.0190-
Jun 3, 20240.01700.01900.01700.01900.019068,200
May 31, 20240.01530.02500.01520.02500.025085,300
May 30, 20240.02600.02600.02600.02600.0260-
May 29, 20240.02600.02600.02600.02600.0260-
May 28, 20240.02600.02600.02600.02600.02605,000
May 24, 20240.02590.02590.02590.02590.0259-
May 23, 20240.02590.02590.02590.02590.0259-
May 22, 20240.02590.02590.02590.02590.0259-
May 21, 20240.02300.02590.01220.02590.0259218,603
May 20, 20240.02000.02000.02000.02000.0200-
May 17, 20240.02000.02000.02000.02000.0200-
May 16, 20240.02000.02000.02000.02000.0200-
May 15, 20240.02000.02000.02000.02000.020020,000
May 14, 20240.01740.01740.01740.01740.0174-
May 13, 20240.01740.01740.01740.01740.0174-
May 10, 20240.01740.01740.01740.01740.0174-
May 9, 20240.02700.02700.01740.01740.017429,200
May 8, 20240.02700.02700.02000.02000.020075,800
May 7, 20240.01970.01970.01970.01970.0197-
May 6, 20240.03100.03100.01970.01970.019713,000
May 3, 20240.02700.02700.01970.01970.0197189,240
May 2, 20240.04000.04000.04000.04000.0400-
May 1, 20240.04000.04000.04000.04000.04004,000
Apr 30, 20240.04000.04000.04000.04000.0400-
Apr 29, 20240.04000.04000.04000.04000.0400-
Apr 26, 20240.04300.04300.02750.04000.040074,100
Apr 25, 20240.03600.03600.03600.03600.0360-
Apr 24, 20240.03600.03600.03600.03600.0360-
Apr 23, 20240.03000.04600.03000.03600.036017,406