Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hunter Technology Corp (OP: HOILF )

0.0055 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 03, 2022 0.0177 0 -0.01(-44.34%)
Apr 29, 2022 0.0318 1 +0.01(+70.97%)
Apr 28, 2022 0.0174 0.0220 0.0174 0.0186 1,616 -0.00(-13.89%)
Apr 26, 2022 0.0216 0 -0.01(-30.10%)
Apr 25, 2022 0.0309 0.0309 0.0309 0.0309 300 +0.00(+0.00%)
Apr 21, 2022 0.0309 0 +0.00(+13.60%)
Apr 20, 2022 0.0272 0.0272 0.0272 0.0272 100 -0.00(-9.33%)
Apr 18, 2022 0.0300 19 +0.00(+2.39%)
Apr 14, 2022 0.0293 0.0293 0.0293 0.0293 643 -0.00(-1.68%)
Apr 13, 2022 0.0298 0.0298 0.0298 0.0298 2,660 +0.00(+1.71%)
Apr 12, 2022 0.0293 0.0293 0.0293 0.0293 4,080 +0.00(+7.72%)
Apr 07, 2022 0.0272 88 +0.00(+15.74%)
Apr 06, 2022 0.0235 0.0235 0.0235 0.0235 2,900 -0.01(-27.47%)
Apr 04, 2022 0.0324 0 +0.00(+0.00%)
Mar 31, 2022 0.0324 98 -0.00(-4.71%)
Mar 30, 2022 0.0368 0.0368 0.0340 0.0340 36,792 +0.00(+0.00%)
Mar 29, 2022 0.0400 0.0400 0.0340 0.0340 4,738 +0.00(+0.29%)
Mar 28, 2022 0.0352 0.0392 0.0339 0.0339 6,601 -0.02(-35.18%)
Mar 25, 2022 0.0523 0.0523 0.0523 0.0523 1,600 +0.00(+4.60%)
Mar 24, 2022 0.0638 0.0638 0.0500 0.0500 14,955 -0.01(-21.51%)
Mar 23, 2022 0.0519 0.0637 0.0519 0.0637 19,200 +0.00(+7.97%)
Mar 22, 2022 0.0590 0.0590 0.0590 0.0590 5,000 +0.00(+6.69%)
Mar 21, 2022 0.0553 0.0553 0.0553 0.0553 100 +0.00(+5.53%)
Mar 18, 2022 0.0596 0.0596 0.0524 0.0524 1,668 -0.01(-9.03%)
Mar 16, 2022 0.0576 0 +0.00(+5.69%)
Mar 15, 2022 0.0654 0.0654 0.0545 0.0545 4,651 -0.02(-26.35%)
Mar 14, 2022 0.0885 0.0885 0.0740 0.0740 14,771 -0.00(-1.33%)
Mar 09, 2022 0.0750 0 +0.00(+0.00%)
Mar 08, 2022 0.0894 0.0894 0.0750 0.0750 8,406 -0.01(-15.16%)
Mar 07, 2022 0.0884 0.0884 0.0884 0.0884 350 +0.00(+0.00%)
Mar 04, 2022 0.0925 0.0938 0.0884 0.0884 6,411 -0.03(-23.26%)
Mar 03, 2022 0.1298 0.1298 0.1152 0.1152 6,855 -0.00(-4.00%)
Mar 02, 2022 0.1200 0.1200 0.1200 0.1200 1,360 -0.00(-0.58%)
Feb 28, 2022 0.1207 84 +0.00(+0.58%)
Feb 24, 2022 0.1200 80 -0.02(-16.20%)
Feb 23, 2022 0.1456 0.1456 0.1432 0.1432 950 -0.01(-6.10%)
Feb 22, 2022 0.1525 0.1525 0.1525 0.1525 4,262 -0.01(-7.13%)
Feb 18, 2022 0.1642 0 +0.01(+4.72%)
Feb 17, 2022 0.1567 0.1568 0.1567 0.1568 5,162 +0.01(+8.29%)
Feb 16, 2022 0.1448 0.1448 0.1448 0.1448 698 -0.03(-16.59%)
Feb 10, 2022 0.1736 60 +0.00(+2.12%)
Feb 09, 2022 0.0600 0.1700 0.0600 0.1700 27,610 +0.01(+5.33%)
Feb 08, 2022 0.1614 0.1614 0.1614 0.1614 100 +0.02(+12.01%)
Feb 07, 2022 0.1363 0.1441 0.0600 0.1441 2,860 -0.02(-14.23%)
Feb 04, 2022 0.1647 0.1800 0.1528 0.1680 4,701 +0.03(+20.00%)
Feb 02, 2022 0.1227 0.1400 0.1227 0.1400 3,200 +0.03(+28.21%)
Feb 01, 2022 0.1092 0.1092 0.1092 0.1092 2,000 -0.00(-0.73%)
Jan 28, 2022 0.1100 0 -0.00(-2.91%)
Jan 27, 2022 0.1133 0.1133 0.1133 0.1133 300 +0.01(+4.81%)
Jan 26, 2022 0.1019 0.1081 0.1019 0.1081 2,104 -0.00(-1.28%)
Jan 25, 2022 0.0600 0.1095 0.0600 0.1095 1,177 +0.00(+2.82%)
Jan 21, 2022 0.1065 60 -0.00(-0.56%)
Jan 19, 2022 0.1071 0 -0.00(-3.25%)
Jan 18, 2022 0.1107 0.1107 0.1107 0.1107 199 -0.01(-9.78%)
Jan 14, 2022 0.1227 0 +0.01(+6.70%)
Jan 12, 2022 0.1150 0 +0.01(+8.70%)
Jan 11, 2022 0.1058 0.1058 0.1058 0.1058 675 -0.01(-6.87%)
Jan 10, 2022 0.1136 0.1136 0.1136 0.1136 5,035 -0.00(-1.05%)
Jan 07, 2022 0.1148 0.1148 0.1148 0.1148 3,518 +0.01(+8.20%)
Jan 05, 2022 0.1061 0.1061 0.1061 0 -0.02(-13.88%)
Jan 04, 2022 0.1149 0.1232 0.1092 0.1232 736 +0.04(+46.67%)
Jan 03, 2022 0.1900 0.1900 0.0656 0.0840 8,910 -0.00(-1.41%)
Dec 31, 2021 0.1006 0.1006 0.0852 0.0852 6,750 -0.02(-17.36%)
Dec 30, 2021 0.0920 0.1031 0.0902 0.1031 2,000 +0.00(+1.48%)
Dec 29, 2021 0.1041 0.1041 0.1016 0.1016 1,633 +0.05(+88.15%)
Dec 28, 2021 0.0540 0.0540 0.0540 0.0540 400 -0.05(-48.13%)
Dec 27, 2021 0.0843 0.1041 0.0840 0.1041 51,420 -0.03(-22.54%)
Dec 23, 2021 0.1344 0.1344 0.1344 0.1344 2,050 +0.01(+12.37%)
Dec 22, 2021 0.1196 0.1196 0.1196 0.1196 500 +0.01(+5.84%)
Dec 21, 2021 0.1130 0.1130 0.1130 0.1130 21,300 -0.01(-7.53%)
Dec 20, 2021 0.1401 0.1401 0.1222 0.1222 646 -0.01(-6.22%)
Dec 17, 2021 0.1000 0.1378 0.1000 0.1303 90,939 +0.04(+52.40%)
Dec 16, 2021 0.0811 0.0985 0.0811 0.0855 50,650 -0.01(-6.15%)
Dec 15, 2021 0.0912 0.0912 0.0861 0.0911 5,212 -0.01(-8.53%)
Dec 14, 2021 0.0996 0.0996 0.0996 0.0996 4,000 +0.00(+3.32%)
Dec 13, 2021 0.0964 0.0964 0.0964 0.0964 100 -0.00(-0.41%)
Dec 10, 2021 0.0977 0.0977 0.0953 0.0968 38,500 -0.01(-6.29%)
Dec 09, 2021 0.1040 0.1040 0.0945 0.1033 3,756 +0.00(+0.19%)
Dec 08, 2021 0.0980 0.1031 0.0978 0.1031 3,503 -0.00(-3.37%)
Dec 07, 2021 0.1006 0.1067 0.0986 0.1067 22,435 -0.00(-0.37%)
Dec 06, 2021 0.0991 0.1071 0.0991 0.1071 436 -0.01(-7.03%)
Dec 03, 2021 0.1145 0.1153 0.1145 0.1152 51,000 +0.00(+4.25%)
Dec 02, 2021 0.3500 0.3500 0.0965 0.1105 3,916 +0.01(+5.24%)
Dec 01, 2021 0.1003 0.1071 0.0922 0.1050 29,423 -0.02(-18.48%)
Nov 30, 2021 0.1288 0.1288 0.1288 0.1288 9,715 -0.02(-11.60%)
Nov 29, 2021 0.1456 0.1457 0.1307 0.1457 12,601 -0.00(-1.95%)
Nov 26, 2021 0.1498 0.1535 0.1486 0.1486 11,000 -0.03(-17.54%)
Nov 24, 2021 0.1710 0.1825 0.1603 0.1802 16,727 +0.01(+6.00%)
Nov 23, 2021 0.1700 0.1700 0.1700 0.1700 516 -0.02(-8.65%)
Nov 22, 2021 0.1650 0.1864 0.1650 0.1861 8,956 +0.01(+5.32%)
Nov 19, 2021 0.2372 0.2372 0.1603 0.1767 12,230 -0.01(-3.50%)
Nov 18, 2021 0.1670 0.1831 0.1831 0.1831 32,279 -0.01(-6.58%)
Nov 17, 2021 0.1620 0.1960 0.1610 0.1960 19,454 +0.03(+21.59%)
Nov 16, 2021 0.1789 0.1883 0.1612 0.1612 3,109 -0.01(-8.30%)
Nov 15, 2021 0.1700 0.1868 0.1700 0.1758 2,282 -0.00(-1.79%)
Nov 12, 2021 0.1917 0.1917 0.1790 0.1790 4,303 +0.00(+1.65%)
Nov 11, 2021 0.1878 0.1878 0.1750 0.1761 27,196 -0.02(-10.61%)
Nov 10, 2021 0.1902 0.1970 0.1970 38,232 +0.02(+8.84%)
Nov 09, 2021 0.2040 0.2040 0.1807 0.1810 86,140 -0.02(-10.84%)
Nov 08, 2021 0.1907 0.2200 0.1702 0.2030 9,246 +0.01(+3.78%)
Nov 05, 2021 0.1916 0.2021 0.1916 0.1956 4,780 -0.02(-8.00%)
Nov 04, 2021 0.2098 0.2263 0.1894 0.2126 102,207 +0.01(+5.82%)
Nov 03, 2021 0.2000 0.2025 0.1958 0.2009 11,758 +0.00(+0.45%)
Nov 02, 2021 0.1759 0.2098 0.1759 0.2000 26,208 +0.01(+7.76%)
Nov 01, 2021 0.2050 0.2065 0.1842 0.1856 51,750 -0.02(-11.62%)
Oct 29, 2021 0.1942 0.2100 0.1935 0.2100 4,026 +0.00(+2.09%)
Oct 28, 2021 0.2135 0.2135 0.2051 0.2057 36,050 -0.01(-3.70%)
Oct 27, 2021 0.2171 0.2213 0.2089 0.2136 12,106 -0.01(-2.82%)
Oct 26, 2021 0.2070 0.2198 21,145 +0.01(+4.67%)
Oct 25, 2021 0.2231 0.2231 0.1950 0.2100 40,943 +0.00(+2.34%)
Oct 22, 2021 0.1900 0.2100 0.1734 0.2052 33,604 +0.02(+7.94%)
Oct 21, 2021 0.2089 0.2160 0.1900 0.1901 88,554 -0.01(-4.95%)
Oct 20, 2021 0.2166 0.2290 0.1948 0.2000 209,639 -0.02(-9.09%)
Oct 19, 2021 0.2474 0.2474 0.2177 0.2200 230,203 -0.02(-9.47%)
Oct 18, 2021 0.2401 0.2688 0.2275 0.2430 791,655 +0.02(+7.71%)
Oct 15, 2021 0.2300 0.2388 0.2256 0.2256 1,200 -0.01(-2.34%)
Oct 14, 2021 0.2224 0.2336 0.2190 0.2310 31,660 +0.01(+2.76%)
Oct 13, 2021 0.2237 0.2248 0.2040 0.2248 5,080 +0.00(+1.08%)
Oct 12, 2021 0.2179 0.2377 0.2125 0.2224 22,432 -0.02(-7.33%)
Oct 11, 2021 0.2400 0.2400 0.2400 0.2400 100 +0.02(+7.82%)
Oct 08, 2021 0.2294 0.2407 0.2193 0.2226 6,914 -0.03(-10.39%)
Oct 07, 2021 0.2484 0.2484 0.2484 0.2484 2,747 +0.02(+6.56%)
Oct 06, 2021 0.2039 0.2444 0.2039 0.2331 4,303 +0.02(+7.27%)
Oct 05, 2021 0.2173 0.2173 0.2173 0.2173 21,100 -0.02(-9.57%)
Oct 04, 2021 0.2403 0.2403 0.2306 0.2403 1,300 +0.01(+2.69%)
Oct 01, 2021 0.2173 0.2340 0.2173 0.2340 17,345 -0.00(-0.26%)
Sep 30, 2021 0.2506 0.2532 0.2173 0.2346 3,000 +0.02(+7.96%)
Sep 29, 2021 0.2636 0.2636 0.2173 0.2173 2,100 -0.03(-11.81%)
Sep 27, 2021 0.2464 0.2464 0.2464 6 -0.00(-0.65%)
Sep 24, 2021 0.2500 0.2529 0.2480 0.2480 3,640 -0.02(-7.32%)
Sep 23, 2021 0.2320 0.2676 0.2302 0.2676 46,080 +0.00(+1.52%)
Sep 22, 2021 0.2470 0.2642 0.2173 0.2636 2,810 +0.02(+6.51%)
Sep 21, 2021 0.2346 0.2475 0.2173 0.2475 5,755 +0.00(+1.68%)
Sep 20, 2021 0.2422 0.2534 0.2177 0.2434 137,717 -0.01(-2.64%)
Sep 17, 2021 0.2654 0.2654 0.2388 0.2500 1,011 -0.01(-4.25%)
Sep 16, 2021 0.2418 0.2670 0.2279 0.2611 22,040 -0.02(-5.64%)
Sep 15, 2021 0.2703 0.2768 0.2484 0.2767 21,625 +0.02(+6.42%)
Sep 14, 2021 0.2993 0.3011 0.2585 0.2600 5,582 -0.03(-10.19%)
Sep 13, 2021 0.1943 0.3527 0.1943 0.2895 34,983 -0.03(-8.24%)
Sep 10, 2021 0.2294 0.3155 0.2294 0.3155 5,991 +0.04(+15.31%)
Sep 09, 2021 0.2847 0.2847 0.2736 0.2736 4,306 -0.01(-3.59%)
Sep 08, 2021 0.2687 0.3149 0.2359 0.2838 72,199 +0.04(+17.91%)
Sep 07, 2021 0.2552 0.2877 0.2275 0.2407 6,480 +0.02(+7.60%)
Sep 03, 2021 0.2312 0.2523 0.2237 0.2237 4,752 +0.01(+2.99%)
Sep 02, 2021 0.3029 0.3029 0.2172 0.2172 2,075 -0.01(-3.47%)
Sep 01, 2021 0.2397 0.2456 0.2250 0.2250 38,141 +0.00(+2.04%)
Aug 31, 2021 0.2456 0.2456 0.2205 0.2205 3,680 -0.02(-8.12%)
Aug 30, 2021 0.4700 0.4700 0.2400 0.2400 2,393 +0.02(+8.99%)
Aug 27, 2021 0.2099 0.2456 0.2099 0.2202 14,133 +0.01(+5.66%)
Aug 26, 2021 0.2198 0.2423 0.2084 0.2084 2,101 -0.01(-5.27%)
Aug 25, 2021 0.2147 0.2224 0.2147 0.2200 9,205 +0.01(+3.14%)
Aug 24, 2021 0.2165 0.2354 0.2133 0.2133 14,918 -0.02(-8.42%)
Aug 23, 2021 0.2329 0.2329 0.2329 0.2329 1,389 -0.00(-0.72%)
Aug 20, 2021 0.2346 0.2346 0.2346 0.2346 2,150 -0.02(-8.32%)
Aug 19, 2021 0.2342 0.2559 0.2116 0.2559 20,410 -0.01(-2.18%)
Aug 18, 2021 0.2339 0.2623 0.2339 0.2616 17,579 -0.00(-0.19%)
Aug 17, 2021 0.2621 0.2621 0.2621 0.2621 114 +0.03(+13.56%)
Aug 16, 2021 0.2081 0.2348 0.2081 0.2308 1,360 -0.01(-5.68%)
Aug 13, 2021 0.2365 0.2447 0.2238 0.2447 11,390 +0.02(+10.18%)
Aug 12, 2021 0.2221 0.2221 0.2221 0.2221 763 -0.00(-1.38%)
Aug 11, 2021 0.2362 0.2362 0.2226 0.2252 3,082 +0.00(+0.09%)
Aug 10, 2021 0.2269 0.2269 0.2250 0.2250 2,702 +0.00(+0.09%)
Aug 09, 2021 0.2248 0.2248 0.2248 0.2248 522 -0.01(-5.98%)
Aug 06, 2021 0.2145 0.2391 0.2145 0.2391 910 -0.02(-8.39%)
Aug 05, 2021 0.2610 0.2610 0.2610 0.2610 100 +0.03(+11.78%)
Aug 04, 2021 0.2392 0.2394 0.2335 0.2335 13,545 -0.04(-13.58%)
Aug 03, 2021 0.2471 0.2702 0.2471 0.2702 499 -0.03(-8.75%)
Aug 02, 2021 0.2607 0.3000 0.2214 0.2961 4,463 +0.04(+17.41%)
Jul 30, 2021 0.2525 0.2603 0.2482 0.2522 3,707 +0.01(+2.52%)
Jul 29, 2021 0.2632 0.2653 0.2460 0.2460 5,151 -0.04(-13.50%)
Jul 28, 2021 0.2816 0.3110 0.2636 0.2844 59,359 -0.04(-11.87%)
Jul 27, 2021 0.3231 0.3231 0.2647 0.3227 9,480 -0.03(-8.22%)
Jul 26, 2021 0.3033 0.3516 0.2769 0.3516 10,073 +0.07(+25.66%)
Jul 23, 2021 0.2984 0.2984 0.2696 0.2798 11,115 +0.00(+0.29%)
Jul 22, 2021 0.2800 0.2800 0.2790 0.2790 4,612 -0.00(-0.78%)
Jul 21, 2021 0.0951 0.2813 0.0951 0.2812 19,000 +0.03(+12.26%)
Jul 20, 2021 0.2505 0.2505 0.2505 0.2505 330 -0.03(-11.45%)
Jul 19, 2021 0.2371 0.2829 0.2371 0.2829 1,435 -0.01(-4.81%)
Jul 16, 2021 0.2972 0.2972 0.2972 0.2972 1,070 +0.03(+11.35%)
Jul 15, 2021 0.1822 0.2953 0.1822 0.2669 1,935 -0.01(-4.68%)
Jul 14, 2021 0.2717 0.2800 0.2680 0.2800 5,689 -0.01(-2.27%)
Jul 13, 2021 0.2600 0.2865 0.2600 0.2865 970 +0.01(+2.84%)
Jul 12, 2021 0.2705 0.2786 0.2705 0.2786 14,071 -0.00(-0.07%)
Jul 09, 2021 0.2859 0.2859 0.2788 0.2788 8,450 -0.02(-7.99%)
Jul 08, 2021 0.2849 0.3030 0.2848 0.3030 10,180 +0.03(+12.22%)
Jul 07, 2021 0.2804 0.2804 0.2700 0.2700 21,003 -0.02(-6.61%)
Jul 06, 2021 0.2700 0.2971 0.2700 0.2891 7,751 +0.00(+1.08%)
Jul 02, 2021 0.2950 0.3032 0.2667 0.2860 12,050 -0.04(-12.94%)
Jul 01, 2021 0.2891 0.3385 0.2800 0.3285 6,750 +0.04(+13.28%)
Jun 30, 2021 0.3100 0.3100 0.2890 0.2900 58,666 -0.02(-7.17%)
Jun 29, 2021 0.3500 0.3721 0.3067 0.3124 9,866 -0.06(-16.36%)
Jun 28, 2021 0.3303 0.3897 0.2592 0.3735 66,424 +0.04(+13.08%)
Jun 25, 2021 0.2810 0.3317 0.2810 0.3303 21,104 +0.06(+23.75%)
Jun 24, 2021 0.2267 0.2899 0.2267 0.2669 8,815 -0.00(-0.82%)
Jun 23, 2021 0.2784 0.2784 0.2521 0.2691 17,885 -0.01(-3.31%)
Jun 22, 2021 0.2827 0.2827 0.2416 0.2783 38,587 +0.01(+2.43%)
Jun 21, 2021 0.2771 0.2826 0.2576 0.2717 8,950 -0.02(-7.68%)
Jun 18, 2021 0.3638 0.3733 0.2832 0.2943 34,468 -0.06(-17.61%)
Jun 17, 2021 0.3300 0.3572 0.2982 0.3572 36,366 -0.00(-0.94%)
Jun 16, 2021 0.3594 0.3700 0.3571 0.3606 10,182 -0.02(-4.98%)
Jun 15, 2021 0.3913 0.3913 0.3646 0.3795 6,845 -0.03(-8.04%)
Jun 14, 2021 0.3300 0.4127 0.3300 0.4127 19,622 +0.01(+3.17%)
Jun 11, 2021 0.4243 0.4300 0.3996 0.4000 20,402 -0.03(-6.50%)
Jun 10, 2021 0.4500 0.4500 0.4278 0.4278 4,569 -0.02(-5.27%)
Jun 09, 2021 0.4077 0.4549 0.4077 0.4516 4,501 +0.03(+7.19%)
Jun 08, 2021 0.4269 0.4716 0.4125 0.4213 7,724 -0.03(-7.47%)
Jun 07, 2021 0.4254 0.5280 0.4254 0.4553 26,209 -0.00(-1.02%)
Jun 04, 2021 0.5636 0.5636 0.4587 0.4600 45,509 -0.01(-2.46%)
Jun 03, 2021 0.5450 0.5450 0.4524 0.4716 83,482 -0.04(-7.53%)
Jun 02, 2021 0.4490 0.5100 0.4490 0.5100 21,946 +0.04(+8.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.