OTC Markets OTCQB - Delayed Quote USD

Hydreight Technologies Inc. (HYDTF)

Compare
0.8540
+0.0340
+(4.15%)
At close: April 3 at 2:26:52 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.78500.91200.78500.85400.854070,865
Apr 2, 20250.81250.82250.80830.81500.815038,460
Apr 1, 20250.81000.81000.80380.80380.80386,432
Mar 31, 20250.77900.79410.77000.77880.778865,945
Mar 28, 20250.79000.80750.76000.76000.76006,000
Mar 27, 20250.79620.79620.79620.79620.79629,565
Mar 26, 20250.83020.83020.78690.79790.7979116,587
Mar 25, 20250.83000.83000.83000.83000.8300-
Mar 24, 20250.82220.86230.81560.83000.830025,932
Mar 21, 20250.83250.83250.78600.79000.790018,120
Mar 20, 20250.83000.84900.82000.82000.820012,022
Mar 19, 20250.83540.83540.83540.83540.83545,986
Mar 18, 20250.83540.83540.83540.83540.83543,010
Mar 17, 20250.84870.86000.84800.86000.86001,650
Mar 14, 20250.86910.86910.86910.86910.8691-
Mar 13, 20250.89000.89000.85950.86910.869116,246
Mar 12, 20250.83900.87800.82380.84870.848730,378
Mar 11, 20250.71620.77600.71000.77600.776033,770
Mar 10, 20250.73130.73130.70000.70000.700076,437
Mar 7, 20250.75790.80340.74100.75800.758061,425
Mar 6, 20250.76000.77440.74900.74900.749019,375
Mar 5, 20250.82630.82630.78000.78000.780035,645
Mar 4, 20250.80000.82600.71170.80000.8000161,467
Mar 3, 20250.92000.93600.78190.80000.8000107,606
Feb 28, 20250.95070.97400.89800.90700.907023,286
Feb 27, 20251.01931.03000.93290.95000.950031,800
Feb 26, 20250.97001.02000.97001.02001.02009,270
Feb 25, 20250.98001.03000.94000.95000.950050,669
Feb 24, 20251.08001.10001.02001.04351.0435109,468
Feb 21, 20251.08001.10001.07861.08001.080039,618
Feb 20, 20251.03001.11001.01501.06601.0660149,797
Feb 19, 20250.96581.00700.94701.00001.000018,991
Feb 18, 20250.91001.03000.91000.99380.993882,558
Feb 14, 20251.01001.01000.88560.95800.9580134,505
Feb 13, 20251.02861.04001.00001.01351.013554,600
Feb 12, 20251.04001.04001.01461.01461.014613,959
Feb 11, 20251.07001.09001.03001.04001.040058,242
Feb 10, 20251.07321.14000.99001.07051.0705264,244
Feb 7, 20251.42001.47651.26011.26011.2601338,562
Feb 6, 20251.36001.44001.14001.38001.3800252,468
Feb 5, 20251.53001.55701.36001.39001.390055,793
Feb 4, 20251.66001.66001.42651.49101.491034,218
Feb 3, 20251.68651.68651.46001.67951.679551,667
Jan 31, 20251.58001.82001.58001.82001.820052,208
Jan 30, 20251.68001.68681.46001.58001.580058,044
Jan 29, 20251.68601.82001.65001.68001.680065,146
Jan 28, 20251.80001.80001.65001.70001.700011,579
Jan 27, 20251.81001.83001.69001.81901.819028,435
Jan 24, 20251.93001.93001.78001.80001.800048,690
Jan 23, 20251.87001.96761.87001.95501.955049,123
Jan 22, 20252.11002.11001.85001.86501.865035,983
Jan 21, 20252.04002.04001.71502.02502.025082,623
Jan 17, 20251.72502.03201.68002.03202.0320108,019
Jan 16, 20251.65001.73501.62001.73001.730023,244
Jan 15, 20251.60351.65751.57991.65751.657536,722
Jan 14, 20251.62001.64001.57001.57001.570023,610
Jan 13, 20251.56001.72991.54001.60001.600051,980
Jan 10, 20251.40241.57001.37501.55991.559997,323
Jan 8, 20251.33001.33001.10001.24001.240064,054
Jan 7, 20251.41001.43701.32001.32001.320028,356
Jan 6, 20251.46001.49501.45001.45001.450069,682
Jan 3, 20251.52751.52751.45001.45501.455041,620
Jan 2, 20251.67001.67001.40001.50001.500059,322
Dec 31, 20241.24731.55001.24731.45001.450080,395
Dec 30, 20241.19751.28001.07001.16951.169534,734
Dec 27, 20241.43501.50001.26001.26001.260055,448
Dec 26, 20241.40001.59001.40001.51001.510057,382
Dec 24, 20241.30051.35001.26001.31651.316535,233
Dec 23, 20241.05251.33201.03001.25001.2500115,748
Dec 20, 20241.08001.08000.96001.06001.060039,968
Dec 19, 20240.96640.97500.93720.96000.960094,039
Dec 18, 20240.83731.00000.83730.96000.9600111,480
Dec 17, 20240.72000.85580.72000.85000.8500170,187
Dec 16, 20240.77000.77000.72000.76500.765022,457
Dec 13, 20240.77000.77000.77000.77000.77004,660
Dec 12, 20240.78070.78070.71280.72300.723081,609
Dec 11, 20240.77300.77830.75000.75100.751029,945
Dec 10, 20240.78140.79610.75000.78400.784027,254
Dec 9, 20240.84000.84000.77910.77920.779265,256
Dec 6, 20240.75810.81100.75810.78000.780068,780
Dec 5, 20240.79000.81000.79000.79820.798248,478
Dec 4, 20240.80000.80000.78100.78760.787619,496
Dec 3, 20240.81000.85000.75000.78000.7800231,091
Dec 2, 20240.88000.89000.80000.81000.8100123,948
Nov 29, 20240.87000.88000.82500.87650.8765143,777
Nov 27, 20240.79160.90280.75930.85000.8500181,605
Nov 26, 20240.66000.84440.66000.77200.7720652,380
Nov 25, 20240.54000.67000.54000.65000.6500219,861
Nov 22, 20240.60000.60000.54000.54000.54003,582
Nov 21, 20240.60000.63850.57070.58000.580065,850
Nov 20, 20240.45280.55210.45280.55000.550093,850
Nov 19, 20240.42950.42950.42890.42890.42893,553
Nov 18, 20240.43310.44140.43310.44140.441437,569
Nov 15, 20240.38000.45000.38000.44300.443087,700
Nov 14, 20240.36590.38670.36590.38670.386715,945
Nov 13, 20240.32400.36000.32400.36000.360014,320
Nov 12, 20240.36000.36000.34770.35140.351421,055
Nov 11, 20240.39240.39240.36000.36070.36072,810
Nov 8, 20240.38000.44030.38000.40030.400311,160
Nov 7, 20240.40000.44900.39730.44000.440021,392
Nov 6, 20240.46870.49240.39830.40000.400049,220
Nov 5, 20240.42600.49180.41900.44000.440031,073
Nov 4, 20240.39270.41700.35200.41700.417020,230
Nov 1, 20240.36950.37990.36700.37990.37999,330
Oct 31, 20240.37160.41370.36420.36500.365013,770
Oct 30, 20240.37160.37160.37160.37160.3716-
Oct 29, 20240.40180.40180.37160.37160.37164,105
Oct 28, 20240.36140.37500.36000.36000.360013,164
Oct 25, 20240.36200.36200.36200.36200.36203,025
Oct 24, 20240.39500.39500.35000.35000.350044,270
Oct 23, 20240.35200.35560.35200.35560.35564,500
Oct 22, 20240.35000.35000.35000.35000.35005,355
Oct 21, 20240.31310.39560.31310.35000.350014,693
Oct 18, 20240.39320.39320.34650.39320.39329,831
Oct 17, 20240.28060.41200.28060.41200.412087,999
Oct 16, 20240.25500.29000.25500.28500.2850109,902
Oct 15, 20240.24060.26140.23530.25500.255061,891
Oct 14, 20240.24050.24060.20330.21730.217351,725
Oct 11, 20240.22300.24060.22300.24050.24055,000
Oct 10, 20240.22400.22400.22400.22400.22408,513
Oct 9, 20240.22400.22400.22400.22400.22405,500
Oct 8, 20240.24060.24060.22000.22400.224042,875
Oct 7, 20240.19870.23030.19870.22800.228069,734
Oct 4, 20240.21000.22040.20840.22040.220445,904
Oct 3, 20240.21000.21000.20270.20870.208726,600
Oct 2, 20240.20000.20000.19650.19650.19651,120
Oct 1, 20240.20490.21000.19200.20000.200013,625
Sep 30, 20240.19020.22040.18800.20480.20487,700
Sep 27, 20240.19120.20450.18700.18800.188037,300
Sep 26, 20240.19000.19000.19000.19000.190050,000
Sep 25, 20240.22040.22040.19130.19130.19131,012
Sep 24, 20240.20000.20000.20000.20000.2000-
Sep 23, 20240.20000.20000.20000.20000.2000-
Sep 20, 20240.20000.20000.20000.20000.20001,000
Sep 19, 20240.22040.22040.17510.17510.17514,160
Sep 18, 20240.19020.19020.19000.19000.19006,100
Sep 17, 20240.18920.18920.18920.18920.1892-
Sep 16, 20240.18920.18920.18920.18920.1892-
Sep 13, 20240.18920.18920.18920.18920.18921,000
Sep 12, 20240.17200.17300.16500.17300.17305,000
Sep 11, 20240.18070.18070.18070.18070.1807-
Sep 10, 20240.18070.18070.18070.18070.1807-
Sep 9, 20240.18070.18070.18070.18070.1807101
Sep 6, 20240.17100.17100.17100.17100.17101,214
Sep 5, 20240.19020.19020.18640.18640.18642,100
Sep 4, 20240.17800.17800.17520.17800.178068,000
Sep 3, 20240.17800.17800.17800.17800.178019,000
Aug 30, 20240.19100.19100.19100.19100.19101,021
Aug 29, 20240.19000.19000.19000.19000.190045,000
Aug 28, 20240.18020.18020.18020.18020.18021,100
Aug 27, 20240.16000.18810.15490.15490.154913,830
Aug 26, 20240.17880.18300.17880.18300.18301,200
Aug 23, 20240.18870.18870.18870.18870.1887-
Aug 22, 20240.18870.18870.18870.18870.18876,225
Aug 21, 20240.17880.17880.17880.17880.17883,606
Aug 20, 20240.22040.22040.22040.22040.2204-
Aug 19, 20240.21000.22040.21000.22040.220413,260
Aug 16, 20240.21630.21630.21630.21630.21631,007
Aug 15, 20240.19620.19620.19620.19620.1962400
Aug 14, 20240.20290.21670.17140.18080.180816,777
Aug 13, 20240.22040.22040.22040.22040.2204186
Aug 12, 20240.20890.20890.20890.20890.2089-
Aug 9, 20240.19000.20890.17950.20890.20891,259
Aug 8, 20240.20850.20850.20140.20160.20163,910
Aug 7, 20240.22040.22040.22040.22040.2204180
Aug 6, 20240.19350.19350.19350.19350.19351,670
Aug 5, 20240.15770.22040.15770.22040.220414,950
Aug 2, 20240.19090.19090.19090.19090.1909-
Aug 1, 20240.19320.19320.19000.19090.190926,450
Jul 31, 20240.22000.22000.22000.22000.2200-
Jul 30, 20240.22000.22000.21000.22000.220060,497
Jul 29, 20240.21240.22000.20500.20500.205016,448
Jul 26, 20240.22000.22000.22000.22000.2200-
Jul 25, 20240.22000.22000.22000.22000.220010,000
Jul 24, 20240.22860.22860.22860.22860.2286-
Jul 23, 20240.22860.22860.22860.22860.22863,845
Jul 22, 20240.20790.20790.20790.20790.2079998
Jul 19, 20240.21530.21530.21530.21530.2153-
Jul 18, 20240.22300.22300.21530.21530.21536,470
Jul 17, 20240.21250.21250.21250.21250.2125-
Jul 16, 20240.21250.21250.21250.21250.2125-
Jul 15, 20240.21250.21250.21250.21250.21255,000
Jul 12, 20240.24150.24150.21570.24150.24153,679
Jul 11, 20240.22650.24150.19000.21570.215721,650
Jul 10, 20240.19000.21910.19000.21910.21912,300
Jul 9, 20240.25000.25000.19000.22450.22453,713
Jul 8, 20240.25000.25000.23000.24000.240011,854
Jul 5, 20240.26000.26000.25090.25500.25507,403
Jul 3, 20240.24980.24980.24980.24980.2498-
Jul 2, 20240.25900.25900.24980.24980.24985,225
Jul 1, 20240.27000.27000.26000.26000.2600950
Jun 28, 20240.21010.21010.21010.21010.2101401
Jun 27, 20240.23890.23890.21010.23510.23519,943
Jun 26, 20240.23500.26000.23500.26000.260010,200
Jun 25, 20240.25000.30240.23570.23570.23572,585
Jun 24, 20240.23680.23680.23680.23680.2368100
Jun 21, 20240.23630.28260.23630.27270.272737,700
Jun 20, 20240.23100.25200.23100.25200.25203,650
Jun 18, 20240.21000.22870.21000.21930.21931,371
Jun 17, 20240.21830.22450.21000.21000.21003,978
Jun 14, 20240.20980.20980.20970.20970.2097800
Jun 13, 20240.22800.23110.20000.20920.20928,550
Jun 12, 20240.23850.24690.22380.23400.234013,458
Jun 11, 20240.25750.27000.20520.20520.205210,910
Jun 10, 20240.24000.25890.24000.24750.24755,351
Jun 7, 20240.28190.29000.24400.24400.244012,302
Jun 6, 20240.26650.28340.22820.28340.283426,975
Jun 5, 20240.26620.36000.26620.28000.280017,917
Jun 4, 20240.18380.20750.18380.19970.199726,004
Jun 3, 20240.19000.25000.19000.20770.207713,960
May 31, 20240.20000.20410.20000.20400.204013,470
May 30, 20240.20000.20000.20000.20000.2000500
May 29, 20240.20610.20610.20000.20000.200010,506
May 28, 20240.21830.22000.19350.22000.220014,306
May 24, 20240.18370.20730.18370.18720.18725,200
May 23, 20240.19230.19230.19230.19230.1923200
May 22, 20240.18150.18150.18150.18150.1815100
May 21, 20240.18530.18530.18530.18530.1853100
May 20, 20240.16000.16000.16000.16000.1600-
May 17, 20240.16000.16000.16000.16000.1600-
May 16, 20240.16000.16000.16000.16000.1600-
May 15, 20240.16000.16000.16000.16000.1600-
May 14, 20240.16000.16000.16000.16000.1600-
May 13, 20240.16000.16000.16000.16000.16002,000
May 10, 20240.16880.16880.16880.16880.1688-
May 9, 20240.20900.20900.16880.16880.168821,100
May 8, 20240.18220.18220.17420.17420.17426,000
May 7, 20240.19970.19970.19970.19970.1997-
May 6, 20240.19970.19970.19970.19970.1997-
May 3, 20240.18360.19970.18360.19970.19976,500
May 2, 20240.19720.19720.17860.17860.17866,200
May 1, 20240.19720.19720.15860.15860.1586500
Apr 30, 20240.16310.16850.15860.16850.168512,400
Apr 29, 20240.19270.19270.19270.19270.1927-
Apr 26, 20240.15640.19270.15640.19270.1927300
Apr 25, 20240.19190.19190.19190.19190.1919200
Apr 24, 20240.19200.19200.19200.19200.1920-
Apr 23, 20240.19200.19200.19200.19200.1920100
Apr 22, 20240.15040.18350.15040.18350.1835400
Apr 19, 20240.19510.19510.19510.19510.1951-
Apr 18, 20240.19510.19510.19510.19510.1951100
Apr 17, 20240.15740.15740.15740.15740.1574100
Apr 16, 20240.17290.17290.15720.15720.15725,200
Apr 15, 20240.17400.17400.16210.17300.173015,350
Apr 12, 20240.20470.20470.20470.20470.2047-
Apr 11, 20240.20470.20470.20470.20470.2047-
Apr 10, 20240.20470.20470.20470.20470.2047-
Apr 9, 20240.20470.20470.20470.20470.2047-
Apr 8, 20240.20470.20470.20470.20470.20474,885
Apr 5, 20240.22180.22180.21210.21210.2121950
Apr 4, 20240.22450.22450.22450.22450.2245100

Related Tickers

DGNOF DIAGNOS Inc.
0.1900
+0.53%
 
LFMDP LifeMD, Inc.
24.86
-1.62%
 
VSEE VSee Health, Inc.
1.1900
-0.83%
 
LFMD LifeMD, Inc.
5.32
-5.17%
 
TALK Talkspace, Inc.
2.6750
-4.12%
 
VHI.TO Vitalhub Corp.
9.70
-3.10%
 
ACON Aclarion, Inc.
12.12
-3.89%
 
TDOC Teladoc Health, Inc.
7.53
-3.34%
 
ICCT iCoreConnect Inc.
4.2300
+104.35%