Hampton Financial Corporation (HFC)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.05 | -10 | 0.5 | 0.5 | 0.45 | 15000 | 0.45 | CS |
| 12 | -0.06 | -11.7647058824 | 0.51 | 0.52 | 0.42 | 48750 | 0.49760681 | CS |
| 26 | -0.08 | -15.0943396226 | 0.53 | 0.59 | 0.42 | 120864 | 0.51190672 | CS |
| 52 | 0.05 | 12.5 | 0.4 | 0.59 | 0.4 | 100217 | 0.52222602 | CS |
| 156 | 0.29 | 181.25 | 0.16 | 0.73 | 0.125 | 26859 | 0.48543937 | CS |
| 260 | 0.29 | 181.25 | 0.16 | 0.73 | 0.05 | 26173 | 0.40770286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1721252400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1721166000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1721079600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1720820400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1720734000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1720647600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1720561200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1720474800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1720215600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1720129200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1720042800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1719956400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1719610800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1719524400 | 0.45 | -0.04 | -8.16 | 0.5 | 0.5 | 0.45 | 15000 |
| 1719438000 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1719351600 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1719265200 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1719006000 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1718919600 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1718833200 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1718746800 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1718660400 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1718401200 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 1 |
| 1718314800 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1718228400 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1718142000 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1718055600 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1717796400 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1717710000 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1717623600 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1717537200 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1717450800 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1717191600 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1717105200 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1717018800 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1716932400 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1716846000 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1716586800 | 0.49 | -0.01 | -2.00 | 0.49 | 0.49 | 0.49 | 2000 |
| 1716500400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1716414000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1716327600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1715982000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1715895600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1715809200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1715722800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1715636400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1715377200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1715290800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 250000 |
| 1715204400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1715118000 | 0.5 | -0.02 | -3.85 | 0.5 | 0.5 | 0.455 | 22000 |
| 1715031600 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1714772400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1714686000 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1714599600 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1714513200 | 0.52 | -0.01 | -1.89 | 0.51 | 0.52 | 0.42 | 3500 |
| 1714426800 | 0.53 | 0.02 | 3.92 | 0.53 | 0.53 | 0.53 | 0 |
| 1714167600 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1714081200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1713994800 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1713908400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1713822000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1713562800 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
