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

OTC Markets OTCPK - Delayed Quote USD

HYTERRA LTD. (HYTLF)

0.0450
0.0000
(0.00%)
At close: April 23 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.04500.04500.04500.04500.0450-
Apr 22, 20250.04500.04500.04500.04500.0450200
Apr 21, 20250.03000.03000.03000.03000.0300-
Apr 17, 20250.03000.03000.03000.03000.030010,000
Apr 16, 20250.02900.02900.02900.02900.0290-
Apr 15, 20250.02900.02900.02900.02900.029015,275
Apr 14, 20250.02900.02900.02900.02900.0290-
Apr 11, 20250.02900.02900.02900.02900.029054,725
Apr 10, 20250.02900.02900.02900.02900.0290-
Apr 9, 20250.02900.02900.02900.02900.0290-
Apr 8, 20250.02100.02900.02100.02900.0290100,000
Apr 7, 20250.02100.02100.02100.02100.0210-
Apr 4, 20250.02100.02100.02100.02100.0210-
Apr 3, 20250.02100.02100.02100.02100.0210-
Apr 2, 20250.02100.02100.02100.02100.021040,000
Apr 1, 20250.03200.03200.03200.03200.0320-
Mar 31, 20250.03200.03200.03200.03200.0320-
Mar 28, 20250.03200.03200.03200.03200.032025,000
Mar 27, 20250.03400.03400.03400.03400.034015,000
Mar 26, 20250.02190.02190.02190.02190.0219-
Mar 25, 20250.02190.02190.02190.02190.021915,000
Mar 24, 20250.02000.02000.02000.02000.0200-
Mar 21, 20250.02000.02000.02000.02000.0200-
Mar 20, 20250.02000.02000.02000.02000.0200-
Mar 19, 20250.02000.02000.02000.02000.0200-
Mar 18, 20250.02000.02000.02000.02000.0200153
Mar 17, 20250.02550.02550.02550.02550.0255-
Mar 14, 20250.02550.02550.02550.02550.0255-
Mar 13, 20250.02550.02550.02550.02550.025510,000
Mar 12, 20250.02500.02500.02500.02500.0250-
Mar 11, 20250.02500.02500.02500.02500.0250-
Mar 10, 20250.02500.02500.02500.02500.0250-
Mar 7, 20250.02500.02500.02500.02500.0250-
Mar 6, 20250.02500.02500.02500.02500.0250-
Mar 5, 20250.02500.02500.02500.02500.025014,258
Mar 4, 20250.02500.02500.02500.02500.0250-
Mar 3, 20250.02500.02500.02500.02500.0250-
Feb 28, 20250.02500.02500.02500.02500.0250-
Feb 27, 20250.02500.02500.02500.02500.0250-
Feb 26, 20250.02500.02500.02500.02500.0250-
Feb 25, 20250.02500.02500.02500.02500.0250100,000
Feb 24, 20250.03000.03000.03000.03000.0300-
Feb 21, 20250.03000.03000.03000.03000.0300-
Feb 20, 20250.03000.03000.03000.03000.0300-
Feb 19, 20250.03000.03000.03000.03000.0300-
Feb 18, 20250.05000.05000.03000.03000.030014,550
Feb 14, 20250.05000.05000.05000.05000.05001,500
Feb 13, 20250.04000.04000.04000.04000.0400-
Feb 12, 20250.04000.04000.04000.04000.0400-
Feb 11, 20250.04000.04000.04000.04000.0400-
Feb 10, 20250.04000.04000.04000.04000.0400-
Feb 7, 20250.04000.04000.04000.04000.04003,333
Feb 6, 20250.03000.03000.03000.03000.0300-
Feb 5, 20250.03000.03000.03000.03000.0300-
Feb 4, 20250.03000.03000.03000.03000.0300-
Feb 3, 20250.03000.03000.03000.03000.0300-
Jan 31, 20250.03000.03000.03000.03000.0300-
Jan 30, 20250.03000.03000.03000.03000.030074,742
Jan 29, 20250.04000.04000.04000.04000.0400-
Jan 28, 20250.04000.04000.04000.04000.0400-
Jan 27, 20250.04000.04000.04000.04000.0400-
Jan 24, 20250.04000.04000.04000.04000.0400-
Jan 23, 20250.04000.04000.04000.04000.0400-
Jan 22, 20250.04000.04000.04000.04000.0400-
Jan 21, 20250.04000.04000.04000.04000.0400-
Jan 17, 20250.04000.04000.04000.04000.0400-
Jan 16, 20250.04000.04000.04000.04000.0400-
Jan 15, 20250.09500.09500.04000.04000.04004,961
Jan 14, 20250.01470.01470.01470.01470.0147-
Jan 13, 20250.01470.01470.01470.01470.0147-
Jan 10, 20250.04100.04100.01470.01470.0147151,219
Jan 8, 20250.03500.03500.03500.03500.0350-
Jan 7, 20250.03500.03500.03500.03500.0350-
Jan 6, 20250.03500.03500.03500.03500.0350-
Jan 3, 20250.03500.03500.03500.03500.0350-
Jan 2, 20250.03500.03500.03500.03500.0350-
Dec 31, 20240.03500.03500.03500.03500.0350-
Dec 30, 20240.03500.03500.03500.03500.0350-
Dec 27, 20240.03500.03500.03500.03500.0350-
Dec 26, 20240.03500.03500.03500.03500.0350-
Dec 24, 20240.03500.03500.03500.03500.0350-
Dec 23, 20240.03500.03500.03500.03500.0350-
Dec 20, 20240.03500.03500.03500.03500.0350150,000
Dec 19, 20240.04000.04000.04000.04000.0400-
Dec 18, 20240.04000.04000.04000.04000.0400-
Dec 17, 20240.04000.04000.04000.04000.040010,000
Dec 16, 20240.09890.09890.04000.04000.04006,000
Dec 13, 20240.03700.03700.03700.03700.0370-
Dec 12, 20240.03700.03700.03700.03700.0370-
Dec 11, 20240.03700.03700.03700.03700.0370-
Dec 10, 20240.03700.03700.03700.03700.0370100,000
Dec 9, 20240.03700.03700.03700.03700.03702,050
Dec 6, 20240.11000.11000.11000.11000.110019,000
Dec 5, 20240.11000.11000.11000.11000.1100-
Dec 4, 20240.11000.11000.11000.11000.1100-
Dec 3, 20240.11000.11000.11000.11000.1100-
Dec 2, 20240.11000.11000.11000.11000.110015,000
Nov 29, 20240.03000.03000.03000.03000.0300-
Nov 27, 20240.03000.03000.03000.03000.0300-
Nov 26, 20240.03000.03000.03000.03000.03005,000
Nov 25, 20240.04000.04000.04000.04000.0400-
Nov 22, 20240.04000.04000.04000.04000.0400300
Nov 21, 20240.04000.04000.04000.04000.0400-
Nov 20, 20240.04000.04000.04000.04000.0400-
Nov 19, 20240.04000.04000.04000.04000.04005,000
Nov 18, 20240.04000.04000.04000.04000.0400-
Nov 15, 20240.04000.04000.04000.04000.0400-
Nov 14, 20240.04000.04000.04000.04000.0400100,000
Nov 13, 20240.04000.04000.04000.04000.0400-
Nov 12, 20240.04000.04000.04000.04000.0400-
Nov 11, 20240.04000.04000.04000.04000.040050,000
Nov 8, 20240.05000.05000.05000.05000.0500-
Nov 7, 20240.05000.05000.05000.05000.0500-
Nov 6, 20240.05000.05000.05000.05000.0500-
Nov 5, 20240.05000.05000.05000.05000.0500-
Nov 4, 20240.05000.05000.05000.05000.0500-
Nov 1, 20240.05000.05000.05000.05000.05002,000
Oct 31, 20240.04000.04000.04000.04000.0400-
Oct 30, 20240.04000.04000.04000.04000.0400-
Oct 29, 20240.04000.04000.04000.04000.0400-
Oct 28, 20240.04000.04000.04000.04000.0400-
Oct 25, 20240.04000.04000.04000.04000.0400-
Oct 24, 20240.04000.04000.04000.04000.0400-
Oct 23, 20240.04000.04000.04000.04000.0400-
Oct 22, 20240.04000.04000.04000.04000.0400-
Oct 21, 20240.04000.04000.04000.04000.0400-
Oct 18, 20240.04000.04000.04000.04000.04007,000
Oct 17, 20240.03000.03000.03000.03000.0300-
Oct 16, 20240.03000.03000.03000.03000.0300-
Oct 15, 20240.03000.03000.03000.03000.0300-
Oct 14, 20240.06000.06000.03000.03000.0300160,928
Oct 11, 20240.03900.03900.03900.03900.0390-
Oct 10, 20240.03900.03900.03900.03900.0390-
Oct 9, 20240.04000.04000.03900.03900.039018,000
Oct 8, 20240.04000.04000.04000.04000.0400-
Oct 7, 20240.07000.07000.04000.04000.0400130,000
Oct 4, 20240.03000.03000.03000.03000.0300-
Oct 3, 20240.03000.03000.03000.03000.0300-
Oct 2, 20240.03000.03000.03000.03000.0300-
Oct 1, 20240.03000.03000.03000.03000.030030,000
Sep 30, 20240.03500.03500.03500.03500.0350-
Sep 27, 20240.03500.03500.03500.03500.0350-
Sep 26, 20240.03500.03500.03500.03500.0350-
Sep 25, 20240.03500.03500.03500.03500.0350-
Sep 24, 20240.03500.03500.03500.03500.0350500
Sep 23, 20240.03500.03500.03500.03500.035010,000
Sep 20, 20240.03000.03000.03000.03000.0300-
Sep 19, 20240.03000.03000.03000.03000.0300-
Sep 18, 20240.03000.03000.03000.03000.0300-
Sep 17, 20240.03000.03000.03000.03000.030010,000
Sep 16, 20240.03000.03000.03000.03000.030010,000
Sep 13, 20240.03000.03000.03000.03000.0300-
Sep 12, 20240.03000.03000.03000.03000.030010,000
Sep 11, 20240.03000.03000.03000.03000.0300-
Sep 10, 20240.03000.03000.03000.03000.030010,000
Sep 9, 20240.03000.03000.03000.03000.030015,000
Sep 6, 20240.03000.03000.03000.03000.0300-
Sep 5, 20240.03000.03000.03000.03000.030020,000
Sep 4, 20240.03200.03200.03200.03200.0320-
Sep 3, 20240.03200.03200.03200.03200.0320-
Aug 30, 20240.03200.03200.03200.03200.032021,000
Aug 29, 20240.03800.03800.03800.03800.038040,000
Aug 28, 20240.01500.01500.01500.01500.0150-
Aug 27, 20240.01500.01500.01500.01500.0150-
Aug 26, 20240.01500.01500.01500.01500.0150-
Aug 23, 20240.01500.01500.01500.01500.0150-
Aug 22, 20240.01500.01500.01500.01500.0150-
Aug 21, 20240.01500.01500.01500.01500.0150-
Aug 20, 20240.01500.01500.01500.01500.0150-
Aug 19, 20240.01500.01500.01500.01500.0150-
Aug 16, 20240.01500.01500.01500.01500.015077,500
Aug 15, 20240.03250.03250.03250.03250.0325-
Aug 14, 20240.03250.03250.03250.03250.0325-
Aug 13, 20240.03250.03250.03250.03250.0325-
Aug 12, 20240.03250.03250.03250.03250.0325-
Aug 9, 20240.03250.03250.03250.03250.0325-
Aug 8, 20240.03250.03250.03250.03250.032511,111
Aug 7, 20240.02500.02500.02500.02500.0250-
Aug 6, 20240.02500.02500.02500.02500.025040,000
Aug 5, 20240.03320.03320.02200.02200.022015,000
Aug 2, 20240.03520.03520.03520.03520.0352-
Aug 1, 20240.03520.03520.03520.03520.0352-
Jul 31, 20240.03520.03520.03520.03520.0352-
Jul 30, 20240.03520.03520.03520.03520.0352-
Jul 29, 20240.03520.03520.03520.03520.035263,000
Jul 26, 20240.03500.03500.03500.03500.0350-
Jul 25, 20240.03500.03500.03500.03500.0350-
Jul 24, 20240.03500.03500.03500.03500.0350-
Jul 23, 20240.03500.03500.03500.03500.0350100
Jul 22, 20240.03600.03600.03600.03600.0360355,000
Jul 19, 20240.03500.03500.03500.03500.0350-
Jul 18, 20240.03500.03500.03500.03500.0350-
Jul 17, 20240.03500.03500.03500.03500.0350153,474
Jul 16, 20240.04250.04250.04250.04250.0425-
Jul 15, 20240.04250.04250.04250.04250.0425-
Jul 12, 20240.04250.04250.04250.04250.042550,000
Jul 11, 20240.04200.04200.04200.04200.0420-
Jul 10, 20240.04200.04200.04200.04200.0420-
Jul 9, 20240.04200.04200.04200.04200.042090,000
Jul 8, 20240.04200.04200.04200.04200.042040,000
Jul 5, 20240.04100.04100.02700.02700.0270296,666
Jul 3, 20240.04000.04000.04000.04000.04004,000
Jul 2, 20240.02700.02700.02700.02700.0270-
Jul 1, 20240.02700.02700.02700.02700.0270-
Jun 28, 20240.02700.02700.02700.02700.027015,000
Jun 27, 20240.04000.04000.04000.04000.0400-
Jun 26, 20240.04000.04000.04000.04000.0400-
Jun 25, 20240.04000.04000.04000.04000.04003,500
Jun 24, 20240.02200.02200.02200.02200.0220-
Jun 21, 20240.02200.02200.02200.02200.0220-
Jun 20, 20240.02200.02200.02200.02200.0220-
Jun 18, 20240.02200.02200.02200.02200.0220-
Jun 17, 20240.02200.02200.02200.02200.0220-
Jun 14, 20240.02200.02200.02200.02200.0220-
Jun 13, 20240.02200.02200.02200.02200.0220-
Jun 12, 20240.02200.02200.02200.02200.0220-
Jun 11, 20240.02200.02200.02200.02200.0220-
Jun 10, 20240.02200.02200.02200.02200.0220-
Jun 7, 20240.02200.02200.02200.02200.0220-
Jun 6, 20240.02200.02200.02200.02200.0220-
Jun 5, 20240.02200.02200.02200.02200.0220-
Jun 4, 20240.02200.02200.02200.02200.0220-
Jun 3, 20240.02200.02200.02200.02200.0220-
May 31, 20240.02200.02200.02200.02200.0220-
May 30, 20240.02200.02200.02200.02200.0220-
May 29, 20240.02200.02200.02200.02200.0220-
May 28, 20240.02900.02900.02200.02200.0220142,500
May 24, 20240.02000.02000.02000.02000.0200-
May 23, 20240.02000.02000.02000.02000.0200-
May 22, 20240.02000.02000.02000.02000.0200-
May 21, 20240.02000.02000.02000.02000.0200-
May 20, 20240.02000.02000.02000.02000.020050,000
May 17, 20240.02000.02000.02000.02000.0200-
May 16, 20240.02000.02000.02000.02000.0200-
May 15, 20240.02000.02000.02000.02000.0200-
May 14, 20240.02000.02000.02000.02000.0200-
May 13, 20240.02000.02000.02000.02000.0200-
May 10, 20240.02000.02000.02000.02000.0200100,000
May 9, 20240.01250.01250.01250.01250.0125-
May 8, 20240.01250.01250.01250.01250.0125-
May 7, 20240.01250.01250.01250.01250.0125-
May 6, 20240.01250.01250.01250.01250.0125-
May 3, 20240.01250.01250.01250.01250.012535,461
May 2, 20240.02500.02500.02500.02500.0250115,000
May 1, 20240.02500.02500.02500.02500.0250-
Apr 30, 20240.02500.02500.02500.02500.0250-
Apr 29, 20240.02500.02500.02500.02500.0250-
Apr 26, 20240.02500.02500.02500.02500.0250-
Apr 25, 20240.02500.02500.02500.02500.0250-