Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HEVI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.17 | -0.015 | -8.11% | 0.185 | 0.185 | 0.17 | 82,500 |
| May 16 2024 | 0.185 | 0.005 | 2.78% | 0.185 | 0.185 | 0.18 | 81,427 |
| May 15 2024 | 0.18 | -0.02 | -10.00% | 0.185 | 0.19 | 0.18 | 68,665 |
| May 14 2024 | 0.20 | 0.015 | 8.11% | 0.19 | 0.21 | 0.185 | 30,000 |
| May 13 2024 | 0.185 | -0.005 | -2.63% | 0.19 | 0.195 | 0.185 | 4,000 |
| May 10 2024 | 0.19 | 0.005 | 2.70% | 0.195 | 0.195 | 0.19 | 26,533 |
| May 09 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.23 | 0.18 | 40,524 |
| May 08 2024 | 0.185 | 0.00 | 0.00% | 0.195 | 0.195 | 0.185 | 5,000 |
| May 07 2024 | 0.185 | -0.015 | -7.50% | 0.19 | 0.19 | 0.185 | 5,000 |
| May 06 2024 | 0.20 | 0.015 | 8.11% | 0.20 | 0.20 | 0.185 | 53,300 |
| May 03 2024 | 0.185 | 0.005 | 2.78% | 0.195 | 0.20 | 0.185 | 16,540 |
| May 02 2024 | 0.18 | -0.01 | -5.26% | 0.20 | 0.20 | 0.18 | 13,500 |
| May 01 2024 | 0.19 | 0.03 | 18.75% | 0.17 | 0.19 | 0.17 | 34,044 |
| Apr 30 2024 | 0.16 | -0.01 | -5.88% | 0.18 | 0.18 | 0.16 | 50,416 |
| Apr 29 2024 | 0.17 | 0.01 | 6.25% | 0.165 | 0.18 | 0.165 | 115,987 |
| Apr 26 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
| Apr 25 2024 | 0.16 | -0.01 | -5.88% | 0.17 | 0.17 | 0.16 | 36,020 |
| Apr 24 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 72,010 |
| Apr 23 2024 | 0.17 | 0.00 | 0.00% | 0.175 | 0.18 | 0.165 | 92,070 |
| Apr 22 2024 | 0.17 | -0.015 | -8.11% | 0.185 | 0.185 | 0.17 | 114,250 |
| Apr 19 2024 | 0.185 | 0.005 | 2.78% | 0.185 | 0.19 | 0.18 | 118,507 |
| Apr 18 2024 | 0.18 | -0.01 | -5.26% | 0.19 | 0.19 | 0.175 | 131,800 |
| Apr 17 2024 | 0.19 | -0.005 | -2.56% | 0.195 | 0.205 | 0.19 | 164,502 |
| Apr 16 2024 | 0.195 | -0.005 | -2.50% | 0.20 | 0.20 | 0.195 | 84,510 |
| Apr 15 2024 | 0.20 | -0.025 | -11.11% | 0.22 | 0.22 | 0.20 | 119,500 |
| Apr 12 2024 | 0.225 | 0.005 | 2.27% | 0.225 | 0.25 | 0.225 | 108,325 |
| Apr 11 2024 | 0.22 | 0.00 | 0.00% | 0.23 | 0.23 | 0.215 | 38,550 |
| Apr 10 2024 | 0.22 | -0.02 | -8.33% | 0.22 | 0.22 | 0.22 | 15,000 |
| Apr 09 2024 | 0.24 | -0.01 | -4.00% | 0.25 | 0.25 | 0.24 | 16,750 |
| Apr 08 2024 | 0.25 | 0.01 | 4.17% | 0.245 | 0.25 | 0.23 | 41,935 |
| Apr 05 2024 | 0.24 | 0.025 | 11.63% | 0.205 | 0.25 | 0.205 | 131,675 |
| Apr 04 2024 | 0.215 | 0.01 | 4.88% | 0.20 | 0.215 | 0.20 | 130,365 |
| Apr 03 2024 | 0.205 | -0.015 | -6.82% | 0.21 | 0.22 | 0.20 | 53,272 |
| Apr 02 2024 | 0.22 | 0.035 | 18.92% | 0.185 | 0.23 | 0.185 | 348,775 |
| Apr 01 2024 | 0.185 | 0.005 | 2.78% | 0.185 | 0.185 | 0.185 | 13,000 |
| Mar 28 2024 | 0.18 | 0.01 | 5.88% | 0.175 | 0.18 | 0.175 | 85,891 |
| Mar 27 2024 | 0.17 | 0.01 | 6.25% | 0.165 | 0.18 | 0.165 | 73,253 |
| Mar 26 2024 | 0.16 | -0.005 | -3.03% | 0.165 | 0.165 | 0.16 | 60,557 |
| Mar 25 2024 | 0.165 | -0.015 | -8.33% | 0.17 | 0.18 | 0.165 | 95,388 |
| Mar 22 2024 | 0.18 | 0.01 | 5.88% | 0.175 | 0.18 | 0.175 | 61,600 |
| Mar 21 2024 | 0.17 | 0.005 | 3.03% | 0.175 | 0.175 | 0.16 | 59,000 |
| Mar 20 2024 | 0.165 | 0.01 | 6.45% | 0.16 | 0.175 | 0.15 | 74,500 |
| Mar 19 2024 | 0.155 | -0.01 | -6.06% | 0.155 | 0.17 | 0.155 | 15,500 |
| Mar 18 2024 | 0.165 | -0.005 | -2.94% | 0.17 | 0.17 | 0.165 | 79,900 |
| Mar 15 2024 | 0.17 | 0.005 | 3.03% | 0.165 | 0.175 | 0.165 | 40,000 |
| Mar 14 2024 | 0.165 | -0.005 | -2.94% | 0.18 | 0.18 | 0.165 | 18,400 |
| Mar 13 2024 | 0.17 | -0.025 | -12.82% | 0.17 | 0.19 | 0.15 | 48,601 |
| Mar 12 2024 | 0.195 | 0.015 | 8.33% | 0.195 | 0.195 | 0.195 | 1,000 |
| Mar 11 2024 | 0.18 | -0.02 | -10.00% | 0.20 | 0.20 | 0.18 | 3,450 |
| Mar 08 2024 | 0.20 | 0.005 | 2.56% | 0.20 | 0.20 | 0.19 | 37,592 |
| Mar 07 2024 | 0.195 | -0.025 | -11.36% | 0.22 | 0.22 | 0.195 | 34,749 |
| Mar 06 2024 | 0.22 | 0.025 | 12.82% | 0.195 | 0.22 | 0.195 | 24,405 |
| Mar 05 2024 | 0.195 | -0.01 | -4.88% | 0.20 | 0.20 | 0.195 | 10,475 |
| Mar 04 2024 | 0.205 | -0.005 | -2.38% | 0.21 | 0.215 | 0.165 | 161,763 |
| Mar 01 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.205 | 68,636 |
| Feb 29 2024 | 0.21 | 0.01 | 5.00% | 0.21 | 0.21 | 0.20 | 106,500 |
| Feb 28 2024 | 0.20 | -0.025 | -11.11% | 0.225 | 0.225 | 0.20 | 7,500 |
| Feb 27 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 37,832 |
| Feb 26 2024 | 0.225 | 0.01 | 4.65% | 0.23 | 0.23 | 0.22 | 25,579 |
| Feb 23 2024 | 0.215 | 0.005 | 2.38% | 0.21 | 0.215 | 0.21 | 26,000 |
| Feb 22 2024 | 0.21 | -0.025 | -10.64% | 0.225 | 0.225 | 0.21 | 50,100 |
| Feb 21 2024 | 0.235 | -0.005 | -2.08% | 0.235 | 0.235 | 0.235 | 24,400 |
| Feb 20 2024 | 0.24 | 0.02 | 9.09% | 0.225 | 0.24 | 0.225 | 139,500 |
