OTC Markets OTCPK - Delayed Quote USD

HST Global, Inc. (HSTC)

Compare
0.8300
0.0000
(0.00%)
As of April 3 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.83000.83000.83000.83000.8300100
Apr 2, 20250.83000.83000.83000.83000.8300100
Apr 1, 20250.83000.83000.83000.83000.8300-
Mar 31, 20250.83000.83000.83000.83000.8300-
Mar 28, 20250.83000.83000.83000.83000.8300-
Mar 27, 20250.83000.83000.83000.83000.8300-
Mar 26, 20250.83000.83000.83000.83000.8300-
Mar 25, 20250.83000.83000.83000.83000.8300-
Mar 24, 20250.51000.83000.51000.83000.83001,550
Mar 21, 20250.83000.83000.83000.83000.8300100
Mar 20, 20250.83000.83000.79160.79160.79161,400
Mar 19, 20250.83000.83000.83000.83000.8300200
Mar 18, 20250.82000.82000.82000.82000.8200-
Mar 17, 20250.82000.82000.82000.82000.8200100
Mar 14, 20250.53010.53010.53010.53010.5301-
Mar 13, 20250.83000.83000.51010.53010.53011,473
Mar 12, 20250.67010.67010.67010.67010.6701-
Mar 11, 20250.67010.67010.67010.67010.6701-
Mar 10, 20250.67010.67010.67010.67010.6701-
Mar 7, 20250.67010.67010.67010.67010.6701-
Mar 6, 20250.67010.67010.67010.67010.6701-
Mar 5, 20250.67010.67010.67010.67010.6701100
Mar 4, 20250.82000.82000.82000.82000.82001,000
Mar 3, 20250.52010.52010.52010.52010.5201-
Feb 28, 20250.52010.52010.52010.52010.5201-
Feb 27, 20250.52010.52010.52010.52010.5201-
Feb 26, 20250.52010.52010.52010.52010.5201813
Feb 25, 20250.75000.75000.75000.75000.7500-
Feb 24, 20250.75000.75000.75000.75000.7500-
Feb 21, 20250.75000.75000.75000.75000.7500-
Feb 20, 20250.75000.75000.75000.75000.75001,000
Feb 19, 20250.74000.74000.74000.74000.7400-
Feb 18, 20250.74000.74000.74000.74000.7400-
Feb 14, 20250.74000.74000.74000.74000.74002,000
Feb 13, 20250.73000.73000.73000.73000.7300-
Feb 12, 20250.73000.73000.73000.73000.7300-
Feb 11, 20250.73000.73000.73000.73000.7300-
Feb 10, 20250.73000.73000.73000.73000.7300-
Feb 7, 20250.73000.73000.73000.73000.7300-
Feb 6, 20250.73000.73000.73000.73000.7300-
Feb 5, 20250.73000.73000.73000.73000.7300-
Feb 4, 20250.73000.73000.73000.73000.7300500
Feb 3, 20250.79160.79160.79160.79160.7916300
Jan 31, 20250.83500.83500.83500.83500.8350-
Jan 30, 20250.83500.83500.83500.83500.8350-
Jan 29, 20250.83500.83500.83500.83500.8350-
Jan 28, 20250.83500.83500.83500.83500.8350-
Jan 27, 20250.83700.83700.83000.83500.83505,266
Jan 24, 20250.83000.83000.83000.83000.8300-
Jan 23, 20250.83000.83000.83000.83000.8300-
Jan 22, 20250.83000.83000.83000.83000.8300-
Jan 21, 20250.83000.83000.83000.83000.8300-
Jan 17, 20250.83000.83000.83000.83000.8300-
Jan 16, 20250.83000.83000.83000.83000.8300-
Jan 15, 20250.83000.83000.83000.83000.8300-
Jan 14, 20250.83000.83000.83000.83000.8300-
Jan 13, 20250.83000.83000.83000.83000.8300-
Jan 10, 20250.83000.83000.83000.83000.8300-
Jan 8, 20250.83000.83000.83000.83000.8300100
Jan 7, 20250.85000.85000.85000.85000.8500-
Jan 6, 20250.85000.85000.85000.85000.8500-
Jan 3, 20250.85000.85000.85000.85000.8500-
Jan 2, 20250.85000.85000.85000.85000.8500-
Dec 31, 20240.85000.85000.85000.85000.8500-
Dec 30, 20240.81000.85000.81000.85000.85002,000
Dec 27, 20240.83000.83000.83000.83000.8300-
Dec 26, 20240.83000.83000.83000.83000.8300-
Dec 24, 20240.83000.83000.83000.83000.8300-
Dec 23, 20240.83000.83000.83000.83000.83001,000
Dec 20, 20240.85000.85000.85000.85000.8500-
Dec 19, 20240.85000.85000.85000.85000.85001,000
Dec 18, 20240.79000.79000.58600.58600.58601,387
Dec 17, 20240.80920.80920.80920.80920.8092-
Dec 16, 20240.80920.80920.80920.80920.8092-
Dec 13, 20240.80920.80920.80920.80920.8092-
Dec 12, 20240.80920.80920.80920.80920.8092-
Dec 11, 20240.80920.80920.80920.80920.8092-
Dec 10, 20240.80920.80920.80920.80920.8092-
Dec 9, 20240.80920.80920.80920.80920.8092581
Dec 6, 20240.87990.87990.87990.87990.8799-
Dec 5, 20240.87990.87990.87990.87990.8799-
Dec 4, 20240.87990.87990.87990.87990.8799-
Dec 3, 20240.80000.87990.80000.87990.87994,816
Dec 2, 20240.79790.79790.79790.79790.7979-
Nov 29, 20240.74800.79790.74800.79790.79793,480
Nov 27, 20240.55000.55000.54700.54700.54703,850
Nov 26, 20240.30800.30800.30800.30800.3080-
Nov 25, 20240.30800.30800.30800.30800.3080-
Nov 22, 20240.30800.30800.30800.30800.3080-
Nov 21, 20240.30800.30800.30800.30800.3080-
Nov 20, 20240.30800.30800.30800.30800.3080150
Nov 19, 20240.27000.60000.27000.60000.6000500
Nov 18, 20240.59000.59000.59000.59000.5900100
Nov 15, 20240.53000.53000.53000.53000.5300-
Nov 14, 20240.53000.53000.53000.53000.5300-
Nov 13, 20240.53000.53000.53000.53000.53001,070
Nov 12, 20240.53000.53000.53000.53000.5300200
Nov 11, 20240.40000.48000.23000.48000.48005,333
Nov 8, 20240.60200.60200.55000.55000.55003,158
Nov 7, 20240.91200.91200.91200.91200.9120-
Nov 6, 20240.91200.91200.91200.91200.9120900
Nov 5, 20240.90900.90900.84650.84650.84652,100
Nov 4, 20240.85930.85930.85930.85930.8593100
Nov 1, 20240.92900.92900.92900.92900.92901,000
Oct 31, 20240.66530.66530.65200.65200.65202,000
Oct 30, 20240.95000.95000.95000.95000.9500-
Oct 29, 20240.95000.95000.95000.95000.9500-
Oct 28, 20240.95000.95000.95000.95000.9500200
Oct 25, 20241.04001.04001.04001.04001.0400-
Oct 24, 20241.04001.04001.04001.04001.0400-
Oct 23, 20241.04001.04001.04001.04001.0400-
Oct 22, 20241.04001.04001.04001.04001.0400-
Oct 21, 20241.04001.04001.04001.04001.0400-
Oct 18, 20241.04001.04001.04001.04001.0400-
Oct 17, 20241.04001.04001.04001.04001.0400-
Oct 16, 20241.04001.04001.04001.04001.0400-
Oct 15, 20241.04001.04001.04001.04001.0400-
Oct 14, 20241.04001.04001.04001.04001.0400-
Oct 11, 20241.04001.04001.04001.04001.0400-
Oct 10, 20241.04001.04001.04001.04001.0400-
Oct 9, 20241.04001.04001.04001.04001.0400-
Oct 8, 20241.04001.04001.04001.04001.0400-
Oct 7, 20241.04001.04001.04001.04001.0400-
Oct 4, 20241.04001.04001.04001.04001.0400-
Oct 3, 20241.04001.04001.04001.04001.0400-
Oct 2, 20241.04001.04001.04001.04001.0400-
Oct 1, 20241.04001.04001.04001.04001.0400-
Sep 30, 20241.04001.04001.04001.04001.0400100
Sep 27, 20241.04001.04001.04001.04001.0400-
Sep 26, 20241.04001.04001.04001.04001.0400-
Sep 25, 20241.04001.04001.04001.04001.0400-
Sep 24, 20241.04001.04001.04001.04001.0400100
Sep 23, 20241.00001.00001.00001.00001.0000-
Sep 20, 20241.00001.00001.00001.00001.0000-
Sep 19, 20241.00001.00001.00001.00001.0000-
Sep 18, 20241.00001.00001.00001.00001.0000-
Sep 17, 20241.00001.00001.00001.00001.0000100
Sep 16, 20241.01001.01001.01001.01001.0100-
Sep 13, 20241.01001.01001.01001.01001.0100-
Sep 12, 20241.01001.01001.01001.01001.0100250
Sep 11, 20241.02001.02001.02001.02001.0200-
Sep 10, 20241.02001.02001.02001.02001.0200-
Sep 9, 20241.02001.02001.02001.02001.0200-
Sep 6, 20241.02001.02001.02001.02001.0200-
Sep 5, 20241.02001.02001.02001.02001.0200800
Sep 4, 20241.05001.05000.65000.65000.65001,306
Sep 3, 20241.05001.05001.05001.05001.0500-
Aug 30, 20241.05001.05001.05001.05001.0500-
Aug 29, 20241.05001.05001.05001.05001.0500-
Aug 28, 20241.05001.05001.05001.05001.0500-
Aug 27, 20241.05001.05001.05001.05001.0500-
Aug 26, 20241.05001.05001.05001.05001.0500-
Aug 23, 20241.05001.05001.05001.05001.0500-
Aug 22, 20241.05001.05001.05001.05001.0500-
Aug 21, 20241.05001.05001.05001.05001.05001,000
Aug 20, 20241.10001.10001.10001.10001.1000-
Aug 19, 20241.10001.10001.10001.10001.1000-
Aug 16, 20241.10001.10001.10001.10001.1000-
Aug 15, 20241.10001.10001.10001.10001.1000-
Aug 14, 20241.10001.10001.10001.10001.1000-
Aug 13, 20241.10001.10001.10001.10001.1000-
Aug 12, 20241.10001.10001.10001.10001.1000-
Aug 9, 20241.10001.10001.10001.10001.1000-
Aug 8, 20241.10001.10001.10001.10001.1000-
Aug 7, 20241.10001.10001.10001.10001.1000-
Aug 6, 20241.10001.10001.10001.10001.1000-
Aug 5, 20241.10001.10001.10001.10001.1000-
Aug 2, 20241.10001.10001.10001.10001.1000-
Aug 1, 20241.10001.10001.10001.10001.1000-
Jul 31, 20241.10001.10001.10001.10001.1000-
Jul 30, 20241.10001.10001.10001.10001.1000-
Jul 29, 20241.10001.10001.10001.10001.1000-
Jul 26, 20241.06761.10001.06761.10001.1000200
Jul 25, 20241.06001.06001.04001.04001.04001,350
Jul 24, 20241.05001.05001.05001.05001.0500750
Jul 23, 20241.05001.05001.05001.05001.0500-
Jul 22, 20241.05001.05001.05001.05001.0500-
Jul 19, 20241.05001.05001.05001.05001.0500600
Jul 18, 20241.05001.05001.05001.05001.0500-
Jul 17, 20241.05001.05001.05001.05001.0500-
Jul 16, 20241.05001.05001.05001.05001.0500-
Jul 15, 20241.05001.05001.05001.05001.0500-
Jul 12, 20241.05001.05000.81701.05001.0500432
Jul 11, 20241.05001.05001.05001.05001.0500100
Jul 10, 20241.05001.05001.05001.05001.0500200
Jul 9, 20241.05001.05001.05001.05001.0500100
Jul 8, 20241.03001.03001.03001.03001.0300-
Jul 5, 20241.03001.03001.03001.03001.0300350
Jul 3, 20241.09001.09001.09001.09001.0900200
Jul 2, 20240.99000.99000.99000.99000.99001,000
Jul 1, 20240.98000.98000.98000.98000.9800-
Jun 28, 20240.98000.98000.98000.98000.9800250
Jun 27, 20240.95000.95000.95000.95000.9500-
Jun 26, 20240.95000.95000.95000.95000.9500-
Jun 25, 20240.95000.95000.95000.95000.95002,000
Jun 24, 20241.11001.11001.11001.11001.1100-
Jun 21, 20241.11001.11001.11001.11001.1100-
Jun 20, 20241.11001.11001.11001.11001.1100100
Jun 18, 20240.54400.54400.54400.54400.5440100
Jun 17, 20240.54400.54400.54400.54400.54401,000
Jun 14, 20240.98000.98000.98000.98000.9800-
Jun 13, 20240.98000.98000.98000.98000.9800-
Jun 12, 20240.98000.98000.98000.98000.9800-
Jun 11, 20240.98000.98000.98000.98000.9800400
Jun 10, 20241.00001.00000.98000.98000.9800506
Jun 7, 20240.97500.97500.97500.97500.9750-
Jun 6, 20240.85000.97500.85000.97500.97501,573
Jun 5, 20240.98000.98000.98000.98000.9800400
Jun 4, 20241.07001.07001.07001.07001.0700-
Jun 3, 20241.05001.10001.05001.07001.07002,300
May 31, 20241.04751.05000.72401.04001.04001,960
May 30, 20241.08001.08001.08001.08001.0800-
May 29, 20241.08001.08001.08001.08001.0800-
May 28, 20241.08001.08001.08001.08001.0800-
May 24, 20241.08001.08001.08001.08001.0800-
May 23, 20241.08001.08001.08001.08001.0800-
May 22, 20241.08001.08001.08001.08001.0800-
May 21, 20241.08001.08001.08001.08001.0800500
May 20, 20241.10001.10001.10001.10001.1000-
May 17, 20241.10001.10001.10001.10001.1000100
May 16, 20241.10001.10001.10001.10001.1000-
May 15, 20241.10001.10001.10001.10001.1000-
May 14, 20241.10001.10001.10001.10001.1000-
May 13, 20241.10001.10001.10001.10001.1000-
May 10, 20241.10001.10001.10001.10001.1000-
May 9, 20241.10001.10001.10001.10001.1000-
May 8, 20241.10001.10001.10001.10001.1000-
May 7, 20241.10001.10001.10001.10001.1000-
May 6, 20241.10001.10001.10001.10001.1000100
May 3, 20241.10001.10001.10001.10001.1000300
May 2, 20241.00001.00001.00001.00001.0000266
May 1, 20241.07001.10001.04361.10001.1000350
Apr 30, 20240.81050.81050.81050.81050.8105200
Apr 29, 20240.81050.81050.81050.81050.8105200
Apr 26, 20240.94001.11000.94001.11001.11002,600
Apr 25, 20240.94000.94000.94000.94000.94001,000
Apr 24, 20240.65000.65000.65000.65000.6500-
Apr 23, 20240.67000.67000.65000.65000.65005,700
Apr 22, 20241.12001.12001.12001.12001.1200-
Apr 19, 20241.12001.12001.12001.12001.1200-
Apr 18, 20241.12001.12001.12001.12001.1200-
Apr 17, 20241.12001.12001.12001.12001.1200-
Apr 16, 20241.12001.12001.12001.12001.1200-
Apr 15, 20241.12001.12001.12001.12001.1200-
Apr 12, 20241.12001.12001.12001.12001.1200-
Apr 11, 20241.12001.12001.12001.12001.1200-
Apr 10, 20241.12001.12001.12001.12001.1200-
Apr 9, 20241.15001.15001.12001.12001.12003,100
Apr 8, 20241.12001.12001.12001.12001.1200500
Apr 5, 20240.85000.85000.85000.85000.8500-
Apr 4, 20240.85000.85000.85000.85000.8500-

Related Tickers

MRKR Marker Therapeutics, Inc.
1.0250
-6.82%
 
BDRX Biodexa Pharmaceuticals Plc
1.7201
+17.01%
 
ALDX Aldeyra Therapeutics, Inc.
1.8300
+28.87%
 
CRMD CorMedix Inc.
5.85
-4.18%
 
MRNA Moderna, Inc.
25.49
-0.93%