Healthy Extracts Inc (QB) (HYEX)
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 | -0.4275 | -14.4915254237 | 2.95 | 2.95 | 2.5225 | 500 | 2.61625 | CS |
| 4 | 0.2975 | 13.3707865169 | 2.225 | 3.25 | 2.225 | 695 | 2.80814145 | CS |
| 12 | 1.6519 | 189.74270618 | 0.8706 | 3.58 | 0.8706 | 776 | 1.95950561 | CS |
| 26 | 0.1025 | 4.23553719008 | 2.42 | 4.29 | 0.8706 | 479 | 2.31334306 | CS |
| 52 | -3.2195 | -56.0693138279 | 5.742 | 7.2 | 0.8706 | 3741 | 5.71029891 | CS |
| 156 | -2.5175 | -49.9503968254 | 5.04 | 9.12 | 0.8706 | 29931 | 6.2348777 | CS |
| 260 | -5.7575 | -69.5350241546 | 8.28 | 16.62 | 0.8706 | 32425 | 6.99512756 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 2.5225 | 0 | 0.00 | 2.5225 | 2.5225 | 2.5225 | 0 |
| 1734992400 | 2.5225 | 0 | 0.00 | 2.5225 | 2.5225 | 2.5225 | 0 |
| 1734733200 | 2.5225 | 0 | 0.00 | 2.5225 | 2.5225 | 2.5225 | 0 |
| 1734646800 | 2.5225 | -0.19 | -6.92 | 2.7 | 2.7 | 2.5225 | 500 |
| 1734560940 | 2.71 | -0.54 | -16.62 | 2.95 | 2.95 | 2.71 | 500 |
| 1734474000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1734387600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1734128400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1734042000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1733955600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1733869200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1733782800 | 3.25 | 0.65 | 25.00 | 2.59 | 3.25 | 2.525 | 1680 |
| 1733523600 | 2.6 | 0.01 | 0.39 | 2.6 | 2.6 | 2.35 | 874 |
| 1733437500 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1733351100 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1733264700 | 2.59 | 0.23 | 9.51 | 2.39 | 2.59 | 2.35 | 1000 |
| 1733177400 | 2.365 | 0 | 0.00 | 2.365 | 2.365 | 2.365 | 0 |
| 1732918200 | 2.365 | 0.07 | 2.83 | 2.365 | 2.365 | 2.365 | 110 |
| 1732746540 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1732660140 | 2.3 | 0 | 0.00 | 2.225 | 2.3 | 2.225 | 200 |
| 1732573560 | 2.3 | 0.03 | 1.32 | 2.27 | 2.3 | 2.27 | 300 |
| 1732314000 | 2.27 | 0.02 | 0.89 | 2.24 | 2.27 | 2.24 | 701 |
| 1732227900 | 2.25 | 0.09 | 4.17 | 2.25 | 2.25 | 2.25 | 400 |
| 1732141200 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1732054800 | 2.16 | 0.95 | 78.51 | 2.16 | 2.16 | 2.16 | 100 |
| 1731968400 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1731709200 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1731622800 | 1.21 | 0 | 0.00 | 1.28 | 1.28 | 1.1749 | 7085 |
| 1731536760 | 1.21 | -0.52 | -30.03 | 1.8 | 1.8 | 1.21 | 1411 |
| 1731450480 | 1.7292 | -0.07 | -3.93 | 1.7292 | 1.7292 | 1.7292 | 100 |
| 1731363600 | 1.8 | -0.46 | -20.21 | 1.8 | 1.8 | 1.8 | 100 |
| 1731104400 | 2.2559999 | 0 | 0.00 | 2.2559999 | 2.2559999 | 2.2559999 | 0 |
| 1731018000 | 2.2559999 | 0 | 0.00 | 2.2559999 | 2.2559999 | 2.2559999 | 0 |
| 1730931600 | 2.2559999 | 0.41 | 21.95 | 1.85 | 2.2559999 | 1.772 | 800 |
| 1730845560 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1730759160 | 1.85 | -1.4 | -43.08 | 1.85 | 1.85 | 1.85 | 100 |
| 1730496360 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1730409960 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1730323560 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1730237160 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1730150760 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1729891560 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1729805160 | 3.25 | 0.65 | 25.00 | 3.25 | 3.25 | 3.25 | 100 |
| 1729718940 | 2.6 | -0.65 | -20.00 | 2.63 | 2.63 | 2.6 | 500 |
| 1729632000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1729545600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1729286400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1729200000 | 3.25 | 0.65 | 25.00 | 3.25 | 3.25 | 3.25 | 200 |
| 1729114080 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1729027680 | 2.6 | -0.98 | -27.37 | 2.6 | 2.6 | 2.6 | 200 |
| 1728941220 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1728682020 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1728595620 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1728509220 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1728422820 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1728336420 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1728077220 | 3.58 | 0.88 | 32.64 | 3.58 | 3.58 | 3.58 | 100 |
| 1727990760 | 2.699 | 1.83 | 210.02 | 2.25 | 2.699 | 2.25 | 1252 |
| 1727904540 | 0.8706 | 0 | 0.00 | 0.8706 | 0.8706 | 0.8706 | 0 |
| 1727818140 | 0.8706 | -2.5294 | -74.39 | 0.8706 | 0.8706 | 0.8706 | 300 |
| 1727731800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1727472600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1727386200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
