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

OTC Markets OTCPK - Delayed Quote USD

New Hope Corporation Limited (NHPEF)

2.3800
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, 20252.38002.38002.38002.38002.3800-
Apr 22, 20252.38002.38002.38002.38002.3800-
Apr 21, 20252.38002.38002.38002.38002.3800-
Apr 17, 20252.38002.38002.38002.38002.3800-
Apr 16, 20252.38002.38002.38002.38002.3800200
Apr 15, 20252.38002.38002.38002.38002.3800-
Apr 14, 20252.38002.38002.38002.38002.38002,500
Apr 11, 20252.31002.57002.31002.40002.40005,500
Apr 10, 20252.00002.00002.00002.00002.0000-
Apr 9, 20252.00002.00002.00002.00002.0000-
Apr 8, 20252.00002.00002.00002.00002.0000-
Apr 7, 20252.05002.05002.00002.00002.00006,300
Apr 4, 20252.30002.30002.30002.30002.3000-
Apr 3, 20252.30002.30002.30002.30002.3000-
Apr 2, 20252.30002.30002.30002.30002.30001,500
Apr 1, 20252.49002.49002.49002.49002.49001,200
Mar 31, 20252.43002.43002.43002.43002.4300-
Mar 28, 20252.43002.43002.43002.43002.4300600
Mar 27, 20252.44002.44002.44002.44002.4400-
Mar 26, 20252.44002.44002.44002.44002.4400200
Mar 25, 20252.50002.50002.45002.45002.45007,100
Mar 24, 20252.53002.53002.53002.53002.5300-
Mar 21, 20252.53002.53002.53002.53002.5300-
Mar 20, 20252.53002.53002.53002.53002.5300-
Mar 19, 20252.53002.53002.53002.53002.5300300
Mar 18, 20252.16002.40002.16002.40002.4000700
Mar 17, 20252.19002.40002.19002.35002.35004,500
Mar 14, 20252.25002.25002.25002.25002.2500-
Mar 13, 20252.25002.25002.25002.25002.2500-
Mar 12, 20252.25002.25002.25002.25002.2500-
Mar 11, 20252.25002.25002.25002.25002.2500-
Mar 10, 20252.25002.25002.25002.25002.2500-
Mar 7, 20252.25002.25002.25002.25002.2500-
Mar 6, 20252.25002.25002.25002.25002.2500-
Mar 5, 20252.25002.25002.25002.25002.2500-
Mar 4, 20252.25002.25002.25002.25002.2500-
Mar 3, 20252.25002.25002.25002.25002.2500500
Feb 28, 20252.60002.60002.60002.60002.6000-
Feb 27, 20252.60002.60002.60002.60002.6000200
Feb 26, 20252.65002.65002.65002.65002.6500-
Feb 25, 20252.65002.65002.65002.65002.6500-
Feb 24, 20252.60002.65002.60002.65002.65009,600
Feb 21, 20252.63002.63002.63002.63002.6300-
Feb 20, 20252.63002.63002.63002.63002.6300-
Feb 19, 20252.77002.77002.63002.63002.6300700
Feb 18, 20253.12003.22003.00003.00003.00009,200
Feb 14, 20253.05003.05003.05003.05003.0500-
Feb 13, 20253.00003.05003.00003.05003.0500500
Feb 12, 20252.93002.93002.93002.93002.9300-
Feb 11, 20252.93002.93002.93002.93002.9300-
Feb 10, 20252.93002.93002.93002.93002.93001,100
Feb 7, 20253.05003.05003.05003.05003.0500400
Feb 6, 20253.05003.05003.05003.05003.05003,100
Feb 5, 20253.00003.00003.00003.00003.0000-
Feb 4, 20253.00003.00003.00003.00003.0000-
Feb 3, 20253.00003.00003.00003.00003.0000-
Jan 31, 20253.00003.00003.00003.00003.0000100
Jan 30, 20252.78002.78002.78002.78002.7800-
Jan 29, 20252.78002.78002.78002.78002.7800100
Jan 28, 20253.03003.03002.95003.00003.0000500
Jan 27, 20253.20003.20003.20003.20003.2000200
Jan 24, 20253.15003.15003.15003.15003.1500200
Jan 23, 20253.03003.03003.03003.03003.0300-
Jan 22, 20253.01003.03003.01003.03003.03001,200
Jan 21, 20252.77002.81002.77002.81002.81001,000
Jan 17, 20253.01003.01003.01003.01003.0100300
Jan 16, 20253.00003.00003.00003.00003.0000-
Jan 15, 20253.00003.00003.00003.00003.0000-
Jan 14, 20253.00003.00003.00003.00003.0000-
Jan 13, 20253.00003.00003.00003.00003.0000-
Jan 10, 20253.00003.00003.00003.00003.0000300
Jan 8, 20253.10003.10003.10003.10003.10002,000
Jan 7, 20253.09003.09003.09003.09003.0900-
Jan 6, 20253.09003.09003.09003.09003.09004,000
Jan 3, 20253.15003.15003.15003.15003.1500300
Jan 2, 20253.13003.13003.13003.13003.13003,200
Dec 31, 20243.15003.15003.15003.15003.1500-
Dec 30, 20243.15003.15003.15003.15003.1500-
Dec 27, 20243.15003.15003.15003.15003.1500100
Dec 26, 20243.00003.00003.00003.00003.0000-
Dec 24, 20243.00003.00003.00003.00003.0000-
Dec 23, 20242.75003.00002.75003.00003.00001,300
Dec 20, 20243.01003.01003.01003.01003.0100-
Dec 19, 20243.05003.05003.01003.01003.01003,000
Dec 18, 20243.25003.25003.25003.25003.25001,200
Dec 17, 20243.11003.11003.00003.00003.00005,900
Dec 16, 20243.11003.11003.11003.11003.1100500
Dec 13, 20242.75002.75002.75002.75002.7500-
Dec 12, 20242.75002.75002.75002.75002.75005,000
Dec 11, 20243.09003.09002.98002.98002.98004,000
Dec 10, 20243.15003.15003.15003.15003.1500300
Dec 9, 20243.13003.13003.13003.13003.1300700
Dec 6, 20243.13003.13003.13003.13003.1300-
Dec 5, 20243.13003.13003.13003.13003.1300500
Dec 4, 20243.16003.16003.10003.10003.10001,200
Dec 3, 20243.17003.17003.17003.17003.1700700
Dec 2, 20243.12003.12003.12003.12003.1200-
Nov 29, 20243.12003.12003.12003.12003.1200-
Nov 27, 20243.03003.12003.03003.12003.12001,000
Nov 26, 20243.13003.13003.13003.13003.13003,800
Nov 25, 20243.13003.13003.13003.13003.13003,500
Nov 22, 20243.17003.17003.17003.17003.1700300
Nov 21, 20243.22003.22003.22003.22003.22001,000
Nov 20, 20243.22003.22003.22003.22003.2200300
Nov 19, 20243.13003.13003.13003.13003.1300-
Nov 18, 20243.13003.13003.13003.13003.1300200
Nov 15, 20243.10003.18003.10003.13003.13001,900
Nov 14, 20243.20003.20003.20003.20003.2000-
Nov 13, 20243.15003.20003.15003.20003.2000500
Nov 12, 20243.00003.20003.00003.10003.10006,700
Nov 11, 20243.31003.31003.31003.31003.3100-
Nov 8, 20243.31003.31003.31003.31003.3100-
Nov 7, 20243.25003.31002.92003.31003.31001,100
Nov 6, 20243.25003.25003.25003.25003.2500100
Nov 5, 20243.35003.35003.35003.35003.3500-
Nov 4, 20243.35003.35003.35003.35003.3500-
Nov 1, 20243.41003.41003.35003.35003.35001,000
Oct 31, 20243.31003.45003.31003.39003.39003,900
Oct 30, 20243.21003.21003.21003.21003.21001,400
Oct 29, 20243.12003.12003.12003.12003.1200100
Oct 28, 20243.39003.39003.39003.39003.3900-
Oct 25, 20243.39003.39003.39003.39003.3900-
Oct 24, 20243.31003.39003.31003.39003.3900200
Oct 23, 20243.32003.32003.32003.32003.3200-
Oct 22, 20243.32003.32003.32003.32003.3200-
Oct 21, 20243.32003.32003.32003.32003.3200-
Oct 18, 20243.32003.32003.32003.32003.3200-
Oct 17, 20243.32003.32003.32003.32003.3200-
Oct 16, 20243.32003.32003.32003.32003.3200-
Oct 15, 20243.32003.32003.32003.32003.3200-
Oct 14, 20243.32003.32003.32003.32003.3200-
Oct 11, 20243.32003.32003.32003.32003.3200-
Oct 10, 20243.32003.32003.32003.32003.32001,400
Oct 9, 20243.49003.49003.49003.49003.4900-
Oct 8, 20243.49003.49003.49003.49003.4900-
Oct 7, 20243.49003.49003.49003.49003.4900100
Oct 4, 20243.47003.47003.47003.47003.4700200
Oct 3, 2024 0.216 Dividend
Oct 3, 20243.60003.60003.51003.51003.5100400
Oct 2, 20243.65003.65003.65003.65003.4340-
Oct 1, 20243.65003.65003.65003.65003.43401,900
Sep 30, 20243.40003.40003.40003.40003.1988-
Sep 27, 20243.40003.40003.33003.40003.19885,000
Sep 26, 20243.31003.31003.31003.31003.1141-
Sep 25, 20243.31003.31003.31003.31003.11411,000
Sep 24, 20243.24003.24003.24003.24003.0483-
Sep 23, 20243.24003.24003.24003.24003.04836,000
Sep 20, 20243.25003.25003.25003.25003.0577-
Sep 19, 20243.25003.25003.25003.25003.0577-
Sep 18, 20242.91003.25002.91003.25003.0577500
Sep 17, 20243.18003.18003.10003.10002.9165700
Sep 16, 20242.95002.95002.95002.95002.7754-
Sep 13, 20242.85002.95002.85002.95002.77544,100
Sep 12, 20242.82002.82002.82002.82002.6531-
Sep 11, 20242.82002.82002.82002.82002.6531-
Sep 10, 20242.82002.82002.82002.82002.65316,000
Sep 9, 20242.73002.78002.73002.78002.61551,000
Sep 6, 20242.76002.76002.76002.76002.5967500
Sep 5, 20242.93002.96002.93002.96002.78481,400
Sep 4, 20243.09003.09003.09003.09002.9071-
Sep 3, 20243.03003.09003.03003.09002.9071500
Aug 30, 20243.12003.12003.12003.12002.93541,700
Aug 29, 20243.11003.11003.11003.11002.9260-
Aug 28, 20243.11003.11003.11003.11002.9260-
Aug 27, 20243.11003.11003.11003.11002.9260-
Aug 26, 20242.97003.11002.97003.11002.92605,000
Aug 23, 20243.27003.27003.27003.27003.0765-
Aug 22, 20243.27003.27003.27003.27003.0765-
Aug 21, 20243.27003.27003.27003.27003.0765-
Aug 20, 20243.03003.27003.03003.27003.07651,900
Aug 19, 20243.27003.27003.27003.27003.0765-
Aug 16, 20243.31003.31003.27003.27003.07651,400
Aug 15, 20243.27003.27003.27003.27003.0765-
Aug 14, 20243.27003.27003.27003.27003.0765-
Aug 13, 20243.27003.27003.27003.27003.0765-
Aug 12, 20243.15003.28003.12003.27003.07653,400
Aug 9, 20243.06003.06003.06003.06002.8789-
Aug 8, 20243.06003.06003.06003.06002.8789-
Aug 7, 20243.06003.06003.06003.06002.8789-
Aug 6, 20243.06003.06003.06003.06002.8789-
Aug 5, 20242.99003.18002.85003.06002.878911,000
Aug 2, 20243.15003.15003.15003.15002.9636-
Aug 1, 20243.15003.15003.15003.15002.9636-
Jul 31, 20243.15003.15003.15003.15002.9636-
Jul 30, 20243.15003.15003.15003.15002.96361,000
Jul 29, 20243.20003.20003.20003.20003.0106-
Jul 26, 20243.20003.20003.20003.20003.0106-
Jul 25, 20243.20003.20003.20003.20003.0106-
Jul 24, 20243.20003.20003.20003.20003.0106-
Jul 23, 20243.20003.20003.20003.20003.0106100
Jul 22, 20243.20003.40003.20003.40003.19883,100
Jul 19, 20243.29003.29003.29003.29003.09538,300
Jul 18, 20243.29003.29003.29003.29003.0953-
Jul 17, 20243.29003.29003.29003.29003.0953-
Jul 16, 20243.33003.33003.29003.29003.0953400
Jul 15, 20243.33003.33003.33003.33003.1329-
Jul 12, 20243.33003.33003.33003.33003.1329-
Jul 11, 20243.33003.33003.33003.33003.1329500
Jul 10, 20243.37003.37003.37003.37003.1706-
Jul 9, 20243.37003.37003.37003.37003.1706-
Jul 8, 20243.14003.45003.14003.37003.17063,900
Jul 5, 20243.56003.56003.56003.56003.3493-
Jul 3, 20243.51003.56003.51003.56003.34931,300
Jul 2, 20243.40003.41003.39003.39003.18942,400
Jul 1, 20243.20003.28003.20003.28003.0859900
Jun 28, 20243.04003.04003.04003.04002.8601-
Jun 27, 20243.04003.04003.04003.04002.8601-
Jun 26, 20243.04003.04003.04003.04002.8601-
Jun 25, 20243.04003.04003.04003.04002.8601-
Jun 24, 20243.04003.04003.04003.04002.8601800
Jun 21, 20242.90002.90002.90002.90002.72841,700
Jun 20, 20243.20003.20003.20003.20003.0106-
Jun 18, 20243.20003.20003.20003.20003.0106-
Jun 17, 20243.20003.20003.20003.20003.0106100
Jun 14, 20243.21003.21003.21003.21003.0200-
Jun 13, 20243.21003.21003.21003.21003.0200-
Jun 12, 20243.21003.21003.21003.21003.0200100
Jun 11, 20243.23003.23003.21003.21003.0200800
Jun 10, 20243.25003.25003.25003.25003.0577-
Jun 7, 20243.25003.25003.25003.25003.0577-
Jun 6, 20243.25003.25003.25003.25003.0577100
Jun 5, 20243.25003.25003.25003.25003.0577-
Jun 4, 20243.25003.25003.25003.25003.0577800
Jun 3, 20243.40003.40003.40003.40003.1988-
May 31, 20243.40003.40003.40003.40003.1988200
May 30, 20243.32003.36003.30003.36003.16123,700
May 29, 20243.44003.44003.39003.39003.18942,800
May 28, 20243.33003.33003.33003.33003.1329-
May 24, 20243.33003.33003.33003.33003.1329300
May 23, 20243.32003.32003.32003.32003.1235-
May 22, 20243.32003.32003.32003.32003.1235-
May 21, 20243.31003.32003.31003.32003.12354,100
May 20, 20243.03003.03003.03003.03002.8507-
May 17, 20243.03003.03003.03003.03002.8507-
May 16, 20243.13003.13003.03003.03002.85074,000
May 15, 20243.09003.09003.05003.05002.8695400
May 14, 20243.08003.08003.08003.08002.8977-
May 13, 20243.08003.08003.08003.08002.8977-
May 10, 20243.15003.15003.02003.08002.89772,500
May 9, 20243.14003.14003.14003.14002.9542500
May 8, 20243.10003.10003.10003.10002.9165300
May 7, 20243.19003.19003.19003.19003.00121,000
May 6, 20243.17003.21003.10003.20003.01062,300
May 3, 20242.98002.98002.98002.98002.8036-
May 2, 20242.98002.98002.98002.98002.8036-
May 1, 20242.98002.98002.98002.98002.8036-
Apr 30, 20242.98002.98002.98002.98002.8036-
Apr 29, 20242.98002.98002.98002.98002.80361,100
Apr 26, 20243.00003.03003.00003.03002.8507300
Apr 25, 20243.00003.00003.00003.00002.82251,000
Apr 24, 20242.96003.01002.96003.01002.83197,200

Related Tickers

YACAF Yancoal Australia Ltd
3.1300
-0.63%
 
ADOOY PT Alamtri Resources Indonesia Tbk
5.56
0.00%
 
YZCHF Yankuang Energy Group Company Limited
0.9879
0.00%
 
TNGRF Thungela Resources Limited
5.25
0.00%
 
TERCF TerraCom Limited
0.0900
0.00%
 
APMCF Morien Resources Corp.
0.2100
0.00%
 
WHITF Whitehaven Coal Limited
2.9900
0.00%
 
YZCAY Yankuang Energy Group Company Limited
10.10
-1.85%
 
YAL.AX Yancoal Australia Ltd
4.8800
-0.61%
 
1088.HK CHINA SHENHUA
30.900
-0.96%