H CYTE (QB) Historical Data - HCYT

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
H CYTE Inc (QB) HCYT OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0175 10.45% 0.185 0.185 0.185 0.185 0.1675 09:31:39
more quote information »

HCYT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.18490.19550.160.173471510,4780.00010.05%
1 Month0.170.19550.12750.15936833,4220.0158.82%
3 Months0.150.19550.060.122024571,6860.03523.33%
6 Months0.220.2990.060.149869550,922-0.035-15.91%
1 Year0.500.6250.060.192175950,618-0.315-63.0%
3 Years0.500.6250.060.192175950,618-0.315-63.0%
5 Years0.500.6250.060.192175950,618-0.315-63.0%

HCYT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 0.1675 -0.00275 -1.62% 0.1955 0.1955 0.16 20,500
Feb 21 2020 0.17025 -0.01975 -10.39% 0.18 0.19275 0.16 17,878
Feb 20 2020 0.19 0.00255 1.36% 0.16 0.19 0.16 2,125
Feb 19 2020 0.18745 0.00255 1.38% 0.18 0.18745 0.18 3,552
Feb 18 2020 0.1849 0.00025 0.14% 0.1849 0.1849 0.1849 8,333
Feb 14 2020 0.18465 -0.00015 -0.08% 0.18485 0.18485 0.16025 4,053
Feb 13 2020 0.1848 0.00 0.0% 0.1848 0.1848 0.1848 0
Feb 12 2020 0.1848 0.0148 8.71% 0.1848 0.1848 0.16025 2,400
Feb 11 2020 0.17 -0.0125 -6.85% 0.1849 0.1849 0.15 15,200
Feb 10 2020 0.1825 0.0425 30.36% 0.149 0.1848 0.13 169,089
Feb 07 2020 0.14 -0.005 -3.45% 0.1275 0.149 0.1275 29,293
Feb 06 2020 0.145 0.007 5.07% 0.149 0.149 0.13 29,684
Feb 05 2020 0.138 -0.02175 -13.62% 0.15965 0.15965 0.1325 96,466
Feb 04 2020 0.15975 0.00975 6.5% 0.15975 0.15975 0.15975 1,830
Feb 03 2020 0.15 0.01 7.14% 0.15 0.15 0.15 5,000
Jan 31 2020 0.14 -0.01 -6.67% 0.16 0.16 0.14 36,000
Jan 30 2020 0.15 0.00 0.0% 0.15 0.15 0.15 17,000
Jan 29 2020 0.15 -0.02 -11.76% 0.16 0.16 0.15 127,001
Jan 28 2020 0.17 0.005 3.03% 0.17 0.17 0.17 16,194
Jan 27 2020 0.165 -0.005 -2.94% 0.17 0.17 0.165 10,001
See More Historical Prices »


Your Recent History
USOTC
HCYT
H CYTE (QB..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.