H2 Ventures 1 Inc (HO.P)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -38.8888888889 | 0.09 | 0.09 | 0.055 | 62066 | 0.06290014 | CS |
| 4 | -0.025 | -31.25 | 0.08 | 0.09 | 0.055 | 30117 | 0.07381303 | CS |
| 12 | -0.045 | -45 | 0.1 | 0.1 | 0.04 | 94532 | 0.07015716 | CS |
| 26 | -0.01 | -15.3846153846 | 0.065 | 0.1 | 0.04 | 51643 | 0.07209013 | CS |
| 52 | -0.035 | -38.8888888889 | 0.09 | 0.1 | 0.04 | 30946 | 0.07061125 | CS |
| 156 | -0.145 | -72.5 | 0.2 | 0.2 | 0.04 | 20592 | 0.08464904 | CS |
| 260 | -0.045 | -45 | 0.1 | 0.2 | 0.04 | 20517 | 0.08745706 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506800 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 50000 |
| 1742420400 | 0.06 | -0.01 | -14.29 | 0.065 | 0.065 | 0.06 | 145330 |
| 1742334000 | 0.07 | -0.02 | -22.22 | 0.07 | 0.07 | 0.07 | 115000 |
| 1742247600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1741988400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1741902000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1741815600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1741729200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1741642800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1741387200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1741300800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1741214400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1741128000 | 0.09 | 0.02 | 28.57 | 0.07 | 0.09 | 0.07 | 205000 |
| 1741041600 | 0.07 | -0.02 | -22.22 | 0.075 | 0.09 | 0.07 | 67000 |
| 1740782400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1740696000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1740609600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1740523200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1740436800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1740177600 | 0.09 | 0.015 | 20.00 | 0.08 | 0.09 | 0.08 | 20000 |
| 1740091200 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 10000 |
| 1740004800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1739918400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1739572800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1739486400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1739400000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1739313600 | 0.08 | 0.015 | 23.08 | 0.06 | 0.08 | 0.06 | 17000 |
| 1739227200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1738968000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 67000 |
| 1738881600 | 0.065 | -0.02 | -23.53 | 0.065 | 0.065 | 0.065 | 350000 |
| 1738795200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1738708800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1738622400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1738363200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1738276800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1738190400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1738104000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1738017600 | 0.085 | 0.015 | 21.43 | 0.085 | 0.085 | 0.085 | 1000 |
| 1737758400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 1000 |
| 1737672000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1737585600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1737499200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1737412800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1737153600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 7000 |
| 1737067200 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 10000 |
| 1736980800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1736894400 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 125000 |
| 1736808000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1736548800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 17000 |
| 1736462400 | 0.07 | 0.01 | 16.67 | 0.065 | 0.07 | 0.065 | 3000 |
| 1736376000 | 0.06 | -0.035 | -36.84 | 0.07 | 0.07 | 0.06 | 54000 |
| 1736289600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 3000 |
| 1736203200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1735944000 | 0.095 | 0.025 | 35.71 | 0.07 | 0.095 | 0.07 | 19000 |
| 1735857600 | 0.07 | -0.005 | -6.67 | 0.08 | 0.085 | 0.065 | 300500 |
| 1735684800 | 0.075 | 0.025 | 50.00 | 0.055 | 0.075 | 0.04 | 3158000 |
| 1735598400 | 0.05 | -0.05 | -50.00 | 0.08 | 0.08 | 0.05 | 738000 |
| 1735339200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1735080000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1734993600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
