Adentra Inc (PK) (HDIUF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 29.75 | 29.75 | 29.75 | 1200 | 29.75 | CS |
| 4 | 4.73 | 18.9048760991 | 25.02 | 29.75 | 25.02 | 1268 | 27.04181914 | CS |
| 12 | 2.1934 | 7.95961765965 | 27.5566 | 29.75 | 25.02 | 3447 | 27.85499693 | CS |
| 26 | 6.12 | 25.8992805755 | 23.63 | 31.72 | 23.17 | 3203 | 27.73506149 | CS |
| 52 | 4.0721 | 15.8583840579 | 25.6779 | 31.72 | 17.94 | 2682 | 25.82166977 | CS |
| 156 | 2.04709 | 7.38944031511 | 27.70291 | 38.96 | 16.36 | 1518 | 25.89210958 | CS |
| 260 | 20.00838 | 205.390684506 | 9.74162 | 38.96 | 5.2332 | 1456 | 22.62571828 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 29.75 | 0.7 | 2.41 | 29.75 | 29.75 | 29.75 | 1200 |
| 1721942520 | 29.05 | 0 | 0.00 | 29.05 | 29.05 | 29.05 | 0 |
| 1721856120 | 29.05 | 0 | 0.00 | 29.05 | 29.05 | 29.05 | 0 |
| 1721769720 | 29.05 | 0 | 0.00 | 29.05 | 29.05 | 29.05 | 0 |
| 1721683320 | 29.05 | 0 | 0.00 | 29.05 | 29.05 | 29.05 | 0 |
| 1721424120 | 29.05 | 0 | 0.00 | 29.05 | 29.05 | 29.05 | 0 |
| 1721337720 | 29.05 | 0 | 0.00 | 29.05 | 29.05 | 29.05 | 0 |
| 1721251320 | 29.05 | 0 | 0.00 | 29.05 | 29.05 | 29.05 | 0 |
| 1721164920 | 29.05 | 4.03 | 16.11 | 27.8671 | 29.05 | 27.8671 | 500 |
| 1721078940 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1720819740 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1720733340 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1720646940 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1720560540 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1720474140 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1720214940 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1720042140 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1719955740 | 25.02 | -2.19 | -8.05 | 25.02 | 25.02 | 25.02 | 2104 |
| 1719869280 | 27.21 | 0 | 0.00 | 27.21 | 27.21 | 27.21 | 0 |
| 1719610080 | 27.21 | 0 | 0.00 | 27.21 | 27.21 | 27.21 | 0 |
| 1719523680 | 27.21 | 0 | 0.00 | 27.21 | 27.21 | 27.21 | 0 |
| 1719437280 | 27.21 | 0 | 0.00 | 27.21 | 27.21 | 27.21 | 0 |
| 1719350880 | 27.21 | 0 | 0.00 | 27.21 | 27.21 | 27.21 | 0 |
| 1719264480 | 27.21 | 0 | 0.00 | 27.21 | 27.21 | 27.21 | 0 |
| 1719005280 | 27.21 | 0 | 0.00 | 27.21 | 27.21 | 27.21 | 0 |
| 1718918880 | 27.21 | 0 | 0.00 | 27.21 | 27.21 | 27.21 | 0 |
| 1718746080 | 27.21 | 0 | 0.00 | 27.21 | 27.21 | 27.21 | 0 |
| 1718659680 | 27.21 | -0.58 | -2.08 | 27.21 | 27.21 | 27.21 | 3241 |
| 1718400300 | 27.7876 | -0.01 | -0.04 | 27.89 | 27.9524 | 27.7161 | 10519 |
| 1718314140 | 27.8 | 0.44 | 1.61 | 27.8 | 27.8 | 27.8 | 350 |
| 1718227740 | 27.36 | 0 | 0.00 | 27.36 | 27.36 | 27.36 | 0 |
| 1718141340 | 27.36 | -0.28 | -1.01 | 27.6387 | 27.6891 | 27.36 | 5396 |
| 1718055000 | 27.638 | 0 | 0.00 | 27.638 | 27.638 | 27.638 | 0 |
| 1717795800 | 27.638 | -1.32 | -4.56 | 27.638 | 27.638 | 27.638 | 6500 |
| 1717709400 | 28.9588 | 0 | 0.00 | 28.9588 | 28.9588 | 28.9588 | 10276 |
| 1717622760 | 28.9588 | 0 | 0.00 | 28.9588 | 28.9588 | 28.9588 | 0 |
| 1717536360 | 28.9588 | 0.6 | 2.11 | 28.86 | 28.9588 | 28.65 | 700 |
| 1717450140 | 28.36 | 0 | 0.00 | 28.36 | 28.36 | 28.36 | 0 |
| 1717190940 | 28.36 | 0.61 | 2.22 | 28.36 | 28.36 | 28.36 | 100 |
| 1717104420 | 27.745 | 0 | 0.00 | 27.745 | 27.745 | 27.745 | 0 |
| 1717018020 | 27.745 | -0.02 | -0.07 | 27.67 | 27.745 | 27.67 | 700 |
| 1716931740 | 27.765 | 0 | 0.00 | 27.765 | 27.765 | 27.765 | 0 |
| 1716586140 | 27.765 | 0 | 0.00 | 27.765 | 27.765 | 27.765 | 0 |
| 1716499740 | 27.765 | -0.53 | -1.86 | 27.9526 | 27.9526 | 27.765 | 800 |
| 1716413340 | 28.29 | 0 | 0.00 | 28.29 | 28.29 | 28.29 | 0 |
| 1716326940 | 28.29 | 0.85 | 3.11 | 28.099 | 28.83 | 28.099 | 2200 |
| 1716240540 | 27.4364 | 0 | 0.00 | 27.4364 | 27.4364 | 27.4364 | 0 |
| 1715981340 | 27.4364 | 0 | 0.00 | 27.4364 | 27.4364 | 27.4364 | 0 |
| 1715894940 | 27.4364 | 0 | 0.00 | 27.4364 | 27.4364 | 27.4364 | 0 |
| 1715808540 | 27.4364 | 0 | 0.00 | 27.4364 | 27.4364 | 27.4364 | 0 |
| 1715722140 | 27.4364 | -4.28 | -13.50 | 27.5566 | 27.5786 | 27.4364 | 7120 |
| 1715635800 | 31.72 | 0 | 0.00 | 31.72 | 31.72 | 31.72 | 0 |
| 1715376600 | 31.72 | 0 | 0.00 | 31.72 | 31.72 | 31.72 | 0 |
| 1715290200 | 31.72 | 0 | 0.00 | 31.72 | 31.72 | 31.72 | 0 |
| 1715203800 | 31.72 | 0 | 0.00 | 31.72 | 31.72 | 31.72 | 0 |
| 1715117400 | 31.72 | 0 | 0.00 | 31.72 | 31.72 | 31.72 | 0 |
| 1715031000 | 31.72 | 0 | 0.00 | 31.72 | 31.72 | 31.72 | 0 |
| 1714771800 | 31.72 | 0 | 0.00 | 31.72 | 31.72 | 31.72 | 0 |
| 1714685400 | 31.72 | 0 | 0.00 | 31.72 | 31.72 | 31.72 | 0 |
| 1714599000 | 31.72 | 0 | 0.00 | 31.72 | 31.72 | 31.72 | 0 |
| 1714512600 | 31.72 | 0 | 0.00 | 31.72 | 31.72 | 31.72 | 0 |
| 1714397400 | 31.72 | 0 | 0.00 | 31.72 | 31.72 | 31.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
