OTC Markets OTCPK - Delayed Quote USD

HNO International, Inc. (HNOI)

Compare
1.1000 +0.0500 (+4.76%)
At close: December 20 at 3:26:13 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 1.1000 1.1000 1.0700 1.1000 1.1000 22,379
Dec 19, 2024 1.0500 1.0500 1.0100 1.0470 1.0470 55,863
Dec 18, 2024 1.0500 1.0500 0.9325 0.9930 0.9930 3,835
Dec 17, 2024 0.9500 0.9500 0.9150 0.9150 0.9150 2,700
Dec 16, 2024 0.9500 0.9800 0.7408 0.9500 0.9500 12,576
Dec 13, 2024 0.8800 0.9500 0.7020 0.9500 0.9500 12,873
Dec 12, 2024 0.8300 0.8800 0.8300 0.8800 0.8800 3,576
Dec 11, 2024 0.7000 0.8175 0.7000 0.8175 0.8175 8,304
Dec 10, 2024 0.8300 0.8500 0.8103 0.8500 0.8500 7,762
Dec 9, 2024 0.8500 0.8500 0.7000 0.8300 0.8300 32,234
Dec 6, 2024 0.7745 0.8500 0.7372 0.8490 0.8490 11,079
Dec 5, 2024 0.8400 0.8500 0.7500 0.8250 0.8250 14,176
Dec 4, 2024 0.8300 0.8500 0.8000 0.8400 0.8400 5,471
Dec 3, 2024 0.8900 0.8925 0.8280 0.8394 0.8394 63,021
Dec 2, 2024 0.8418 0.8880 0.6500 0.6650 0.6650 7,568
Nov 29, 2024 0.7030 0.7030 0.7030 0.7030 0.7030 -
Nov 27, 2024 0.7859 0.8100 0.7030 0.7030 0.7030 1,420
Nov 26, 2024 0.7700 0.8900 0.7700 0.8000 0.8000 3,820
Nov 25, 2024 0.6810 0.8600 0.6520 0.6800 0.6800 2,690
Nov 22, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Nov 21, 2024 0.7200 0.8600 0.6900 0.8600 0.8600 2,485
Nov 20, 2024 0.8940 0.8940 0.6500 0.6900 0.6900 2,478
Nov 19, 2024 0.8940 0.8940 0.8940 0.8940 0.8940 287
Nov 18, 2024 0.7125 0.7710 0.6520 0.7125 0.7125 2,807
Nov 15, 2024 0.7119 0.8940 0.6520 0.7125 0.7125 2,150
Nov 14, 2024 0.7114 0.7114 0.7114 0.7114 0.7114 426
Nov 13, 2024 0.7728 0.7728 0.7728 0.7728 0.7728 -
Nov 12, 2024 0.8341 0.8341 0.6525 0.7728 0.7728 1,371
Nov 11, 2024 0.8250 0.8780 0.6500 0.8780 0.8780 8,930
Nov 8, 2024 0.9399 0.9399 0.5100 0.8600 0.8600 1,385
Nov 7, 2024 0.7825 0.9399 0.5100 0.9399 0.9399 7,823
Nov 6, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 3,746
Nov 5, 2024 0.7100 0.7950 0.7100 0.7500 0.7500 2,974
Nov 4, 2024 0.8799 0.9432 0.6468 0.7000 0.7000 3,093
Nov 1, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 31, 2024 0.5200 0.6000 0.5200 0.6000 0.6000 1,179
Oct 30, 2024 0.4520 0.4830 0.4520 0.4830 0.4830 1,100
Oct 29, 2024 0.5280 0.5280 0.5280 0.5280 0.5280 -
Oct 28, 2024 0.5280 0.5280 0.5280 0.5280 0.5280 912
Oct 25, 2024 0.4517 0.4517 0.4517 0.4517 0.4517 100
Oct 24, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 23, 2024 0.6400 0.6400 0.3891 0.6000 0.6000 2,041
Oct 22, 2024 0.6785 0.6785 0.6785 0.6785 0.6785 -
Oct 21, 2024 0.7097 0.7097 0.6785 0.6785 0.6785 1,042
Oct 18, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Oct 17, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Oct 16, 2024 0.6000 0.6400 0.6000 0.6400 0.6400 2,090
Oct 15, 2024 0.5964 0.6379 0.5964 0.6000 0.6000 4,894
Oct 14, 2024 0.6997 0.6997 0.4100 0.6499 0.6499 7,095
Oct 11, 2024 0.6995 0.6995 0.4534 0.4534 0.4534 528
Oct 10, 2024 0.6996 0.6996 0.6996 0.6996 0.6996 580
Oct 9, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Oct 8, 2024 0.4700 0.5000 0.4500 0.4700 0.4700 1,950
Oct 7, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 3,465
Oct 4, 2024 0.5063 0.5063 0.5063 0.5063 0.5063 220
Oct 3, 2024 0.4201 0.4201 0.4201 0.4201 0.4201 -
Oct 2, 2024 0.4201 0.4201 0.4201 0.4201 0.4201 -
Oct 1, 2024 0.4201 0.4201 0.4201 0.4201 0.4201 -
Sep 30, 2024 0.5251 0.8000 0.4201 0.4201 0.4201 13,786
Sep 27, 2024 0.4898 0.9700 0.4898 0.8863 0.8863 15,474
Sep 26, 2024 0.4089 0.4089 0.4089 0.4089 0.4089 -
Sep 25, 2024 0.4089 0.4089 0.4089 0.4089 0.4089 -
Sep 24, 2024 0.4089 0.4089 0.4089 0.4089 0.4089 400
Sep 23, 2024 0.4998 0.4998 0.3700 0.4089 0.4089 4,053
Sep 20, 2024 0.4609 0.4609 0.4609 0.4609 0.4609 -
Sep 19, 2024 0.4999 0.4999 0.4609 0.4609 0.4609 880
Sep 18, 2024 0.4999 0.4999 0.4499 0.4499 0.4499 502
Sep 17, 2024 0.4100 0.4600 0.4090 0.4090 0.4090 615
Sep 16, 2024 0.5000 0.5000 0.4200 0.4900 0.4900 4,024
Sep 13, 2024 0.5100 0.5100 0.4900 0.5000 0.5000 5,096
Sep 12, 2024 0.5300 0.5300 0.4200 0.4200 0.4200 5,495
Sep 11, 2024 0.9480 0.9480 0.4517 0.5300 0.5300 7,322
Sep 10, 2024 0.6840 0.6840 0.6840 0.6840 0.6840 266
Sep 9, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Sep 6, 2024 0.4020 0.4500 0.4020 0.4200 0.4200 610
Sep 5, 2024 0.5500 0.5500 0.4020 0.4020 0.4020 291
Sep 4, 2024 0.6500 0.6500 0.4500 0.6050 0.6050 6,270
Sep 3, 2024 0.6400 0.6500 0.6400 0.6500 0.6500 600
Aug 30, 2024 0.6510 0.6510 0.6510 0.6510 0.6510 -
Aug 29, 2024 0.7099 0.7099 0.3044 0.6510 0.6510 1,850
Aug 28, 2024 0.5811 0.7699 0.4320 0.6000 0.6000 8,050
Aug 27, 2024 0.5710 0.6309 0.5710 0.6309 0.6309 3,850
Aug 26, 2024 0.5890 0.9800 0.5150 0.5600 0.5600 1,705
Aug 23, 2024 0.7150 0.7150 0.5100 0.5100 0.5100 10,030
Aug 22, 2024 0.7050 0.7050 0.7050 0.7050 0.7050 -
Aug 21, 2024 0.6655 0.7050 0.6655 0.7050 0.7050 425
Aug 20, 2024 0.6018 0.6018 0.6018 0.6018 0.6018 -
Aug 19, 2024 0.8700 0.8700 0.5302 0.6018 0.6018 850
Aug 16, 2024 0.9900 0.9900 0.8925 0.8925 0.8925 1,567
Aug 15, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 195
Aug 14, 2024 0.5601 0.5601 0.5601 0.5601 0.5601 -
Aug 13, 2024 0.5601 0.5601 0.5601 0.5601 0.5601 -
Aug 12, 2024 0.5601 0.5601 0.5601 0.5601 0.5601 -
Aug 9, 2024 0.5601 0.5601 0.5601 0.5601 0.5601 -
Aug 8, 2024 0.9900 0.9900 0.5601 0.5601 0.5601 200
Aug 7, 2024 0.6600 0.6995 0.5201 0.5201 0.5201 4,300
Aug 6, 2024 0.5100 0.9800 0.3420 0.6571 0.6571 2,341
Aug 5, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Aug 2, 2024 0.6200 1.0500 0.3302 1.0000 1.0000 5,209
Aug 1, 2024 0.3044 0.6200 0.3044 0.5200 0.5200 5,622
Jul 31, 2024 0.5800 0.6200 0.5100 0.5100 0.5100 12,555
Jul 30, 2024 0.6200 0.6200 0.5650 0.5800 0.5800 5,471
Jul 29, 2024 0.6200 0.6200 0.6000 0.6200 0.6200 812
Jul 26, 2024 0.6100 0.6100 0.5650 0.5825 0.5825 2,716
Jul 25, 2024 0.6800 0.6800 0.6100 0.6100 0.6100 8,942
Jul 24, 2024 0.6300 0.6800 0.6000 0.6800 0.6800 19,427
Jul 23, 2024 0.6300 0.6300 0.6104 0.6200 0.6200 836
Jul 22, 2024 0.6550 0.6550 0.6500 0.6500 0.6500 3,023
Jul 19, 2024 0.6750 0.6825 0.6650 0.6650 0.6650 920
Jul 18, 2024 0.6900 0.6900 0.6875 0.6875 0.6875 1,326
Jul 17, 2024 0.7500 0.7500 0.6500 0.6500 0.6500 12,521
Jul 16, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 699
Jul 15, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 355
Jul 12, 2024 0.7499 0.7500 0.6000 0.7500 0.7500 6,985
Jul 11, 2024 1.0800 1.0800 0.5100 0.7400 0.7400 10,676
Jul 10, 2024 0.8799 0.8799 0.8799 0.8799 0.8799 -
Jul 9, 2024 0.8998 0.8998 0.8799 0.8799 0.8799 1,788
Jul 8, 2024 1.0100 1.0100 0.7000 0.8999 0.8999 13,333
Jul 5, 2024 1.0599 1.0599 1.0599 1.0599 1.0599 157
Jul 3, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 2, 2024 1.0900 1.0900 1.0000 1.0000 1.0000 337
Jul 1, 2024 1.0900 1.0900 0.7200 0.7200 0.7200 3,768
Jun 28, 2024 1.0800 1.0800 0.6000 0.8600 0.8600 14,420
Jun 27, 2024 1.0900 1.1108 1.0900 1.1000 1.1000 2,295
Jun 26, 2024 1.0900 1.0900 1.0850 1.0900 1.0900 1,208
Jun 25, 2024 1.0870 1.0873 1.0870 1.0873 1.0873 910
Jun 24, 2024 1.0800 1.0865 1.0800 1.0865 1.0865 1,009
Jun 21, 2024 1.0912 1.0925 1.0800 1.0800 1.0800 3,064
Jun 20, 2024 1.1400 1.1400 1.0870 1.0870 1.0870 1,352
Jun 18, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 -
Jun 17, 2024 1.0799 1.0800 1.0799 1.0800 1.0800 241
Jun 14, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jun 13, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 4,065
Jun 12, 2024 1.0200 1.0200 0.7001 0.9799 0.9799 14,250
Jun 11, 2024 1.0200 1.0300 1.0200 1.0265 1.0265 1,218
Jun 10, 2024 1.1350 1.1350 1.0200 1.0200 1.0200 2,612
Jun 7, 2024 1.1400 1.1400 1.1400 1.1400 1.1400 -
Jun 6, 2024 1.1400 1.1400 1.1400 1.1400 1.1400 -
Jun 5, 2024 1.1400 1.1400 1.1400 1.1400 1.1400 160
Jun 4, 2024 1.1800 1.1800 1.0168 1.0168 1.0168 1,957
Jun 3, 2024 1.1730 1.1730 1.1700 1.1700 1.1700 2,051
May 31, 2024 1.1700 1.1700 1.1600 1.1600 1.1600 383
May 30, 2024 1.1450 1.1500 1.1450 1.1500 1.1500 910
May 29, 2024 1.1800 1.1800 1.1400 1.1400 1.1400 4,272
May 28, 2024 1.1800 1.1800 1.0656 1.1410 1.1410 7,905
May 24, 2024 1.1800 1.1800 1.1700 1.1700 1.1700 249
May 23, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 -
May 22, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 -
May 21, 2024 1.1800 1.1800 1.1600 1.1800 1.1800 1,891
May 20, 2024 1.1500 1.1800 1.1500 1.1800 1.1800 1,203
May 17, 2024 1.1800 1.1800 1.1500 1.1500 1.1500 354
May 16, 2024 1.1700 1.2000 1.1400 1.1900 1.1900 1,820
May 15, 2024 1.1100 1.1800 0.9820 1.1800 1.1800 5,831
May 14, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 1,050
May 13, 2024 1.1000 1.2000 1.0900 1.1000 1.1000 4,050
May 10, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 1,000
May 9, 2024 1.1800 1.1800 1.1000 1.1000 1.1000 2,725
May 8, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 446
May 7, 2024 1.1500 1.2000 1.1500 1.1549 1.1549 1,548
May 6, 2024 1.1000 1.1175 1.1000 1.1175 1.1175 1,422
May 3, 2024 1.0300 1.0965 1.0300 1.0965 1.0965 615
May 2, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 105
May 1, 2024 1.0425 1.0425 1.0425 1.0425 1.0425 -
Apr 30, 2024 1.0400 1.0450 1.0300 1.0425 1.0425 1,907
Apr 29, 2024 1.0510 1.0510 1.0399 1.0400 1.0400 1,490
Apr 26, 2024 1.0400 1.0800 1.0400 1.0800 1.0800 1,134
Apr 25, 2024 1.0450 1.0450 1.0450 1.0450 1.0450 -
Apr 24, 2024 1.0450 1.0450 1.0450 1.0450 1.0450 575
Apr 23, 2024 1.0470 1.0500 1.0320 1.0320 1.0320 826
Apr 22, 2024 1.0000 1.0000 0.9800 0.9800 0.9800 1,439
Apr 19, 2024 1.0430 1.0500 1.0430 1.0500 1.0500 612
Apr 18, 2024 1.0450 1.0450 1.0290 1.0290 1.0290 600
Apr 17, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 235
Apr 16, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 365
Apr 15, 2024 0.9471 1.0300 0.9471 1.0250 1.0250 1,927
Apr 12, 2024 0.9530 1.1000 0.9530 0.9671 0.9671 1,519
Apr 11, 2024 1.0000 1.1000 1.0000 1.0099 1.0099 5,157
Apr 10, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Apr 9, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 5,111
Apr 8, 2024 1.0000 1.0000 0.9471 0.9800 0.9800 4,270
Apr 5, 2024 1.0000 1.0000 0.2550 0.9600 0.9600 2,609
Apr 4, 2024 1.0100 1.0100 0.2129 1.0100 1.0100 300
Apr 3, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
Apr 2, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
Apr 1, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
Mar 28, 2024 0.9100 1.0600 0.1649 1.0600 1.0600 3,175
Mar 27, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Mar 26, 2024 0.9500 0.9500 0.9000 0.9200 0.9200 1,451
Mar 25, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Mar 22, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 429
Mar 21, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 1,200
Mar 20, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 -
Mar 19, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 -
Mar 18, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 -
Mar 15, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 -
Mar 14, 2024 1.1000 1.1000 1.0800 1.0800 1.0800 1,495
Mar 13, 2024 1.1100 1.1100 1.1000 1.1030 1.1030 1,037
Mar 12, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Mar 11, 2024 1.1200 1.1200 1.1000 1.1000 1.1000 702
Mar 8, 2024 1.1200 1.1200 1.1200 1.1200 1.1200 267
Mar 7, 2024 1.1280 1.1280 1.1280 1.1280 1.1280 158
Mar 6, 2024 1.1400 1.1400 1.1400 1.1400 1.1400 456
Mar 5, 2024 1.1200 1.1200 1.1200 1.1200 1.1200 -
Mar 4, 2024 1.1200 1.1200 1.1200 1.1200 1.1200 224
Mar 1, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Feb 29, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Feb 28, 2024 1.0000 1.1500 1.0000 1.1500 1.1500 610
Feb 27, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 270
Feb 26, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 1,005
Feb 23, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 -
Feb 22, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 257
Feb 21, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 139
Feb 20, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 139
Feb 16, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 328
Feb 15, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 228
Feb 14, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Feb 13, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 160
Feb 12, 2024 0.9800 0.9900 0.9800 0.9900 0.9900 900
Feb 9, 2024 1.0000 1.0100 0.9900 1.0100 1.0100 2,008
Feb 8, 2024 1.0100 1.0100 1.0090 1.0100 1.0100 599
Feb 7, 2024 1.0800 1.0800 0.9000 1.0100 1.0100 6,521
Feb 6, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 497
Feb 5, 2024 1.0870 1.0930 1.0800 1.0800 1.0800 1,765
Feb 2, 2024 1.0870 1.0870 1.0870 1.0870 1.0870 350
Feb 1, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 325
Jan 31, 2024 1.0430 1.0430 1.0430 1.0430 1.0430 -
Jan 30, 2024 1.0500 1.0500 1.0430 1.0430 1.0430 200
Jan 29, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Jan 26, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Jan 25, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Jan 24, 2024 1.0275 1.0275 1.0200 1.0200 1.0200 576
Jan 23, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 120
Jan 22, 2024 1.1000 1.1000 1.0500 1.0500 1.0500 435
Jan 19, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jan 18, 2024 1.0700 1.0820 1.0100 1.0100 1.0100 5,482
Jan 17, 2024 1.3100 1.3100 1.3100 1.3100 1.3100 -
Jan 16, 2024 1.0100 1.3100 1.0100 1.3100 1.3100 2,998
Jan 12, 2024 1.2099 1.2099 1.0100 1.0599 1.0599 4,848
Jan 11, 2024 1.3000 1.5000 1.0200 1.1200 1.1200 41,837
Jan 10, 2024 1.2500 1.2500 1.2400 1.2500 1.2500 4,974
Jan 9, 2024 1.2150 1.2500 1.0100 1.0100 1.0100 3,675
Jan 8, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 -
Jan 5, 2024 1.1750 1.1800 1.1750 1.1800 1.1800 220
Jan 4, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 -
Jan 3, 2024 1.1800 1.1800 1.1530 1.1800 1.1800 2,400
Jan 2, 2024 1.1600 1.1600 1.1125 1.1350 1.1350 1,641
Dec 29, 2023 1.1600 1.1600 1.1600 1.1600 1.1600 100
Dec 28, 2023 1.0800 1.0800 1.0800 1.0800 1.0800 295
Dec 27, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
Dec 26, 2023 1.1000 1.1000 1.0360 1.1000 1.1000 8,100
Dec 22, 2023 1.0500 1.2650 1.0200 1.0800 1.0800 2,206
Dec 21, 2023 1.0800 1.0800 1.0800 1.0800 1.0800 -

Related Tickers

MPHYF McPhy Energy S.A.
1.9100
0.00%
 
QIND Quality Industrial Corp.
0.0648
-0.38%
 
DYA.TO dynaCERT Inc.
0.1800
-2.70%
 
FANUY Fanuc Corporation
12.85
+0.08%
 
BHEL.NS Bharat Heavy Electricals Limited
235.30
-2.87%
 
NEL.OL Nel ASA
3.0390
-0.10%
 
IR Ingersoll Rand Inc.
92.28
+1.12%
 
BURU Nuburu, Inc.
0.4790
+9.44%
 
GTLS Chart Industries, Inc.
184.83
+2.23%
 
RR Richtech Robotics Inc.
1.2700
+10.43%