Hunting Group Plc (PK) (HNTIF)
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 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.654 | 17.8396072013 | 3.666 | 4.32 | 3.65 | 6971 | 4.03251121 | CS |
| 12 | 0.32 | 8 | 4 | 4.32 | 3.65 | 5001 | 3.99441797 | CS |
| 26 | -1.42 | -24.7386759582 | 5.74 | 5.74 | 3.65 | 6238 | 4.81232828 | CS |
| 52 | 0.29 | 7.19602977667 | 4.03 | 5.74 | 3.65 | 4705 | 4.69076183 | CS |
| 156 | 1.02 | 30.9090909091 | 3.3 | 5.74 | 2.29 | 5441 | 3.75900952 | CS |
| 260 | 0.04 | 0.934579439252 | 4.28 | 5.74 | 1.62 | 5045 | 3.28894428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737670980 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1737584580 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1737498180 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1737152580 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1737066180 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1736979780 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1736893380 | 4.32 | 0.42 | 10.77 | 4 | 4.32 | 4 | 10308 |
| 1736807160 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1736547960 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1736375160 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1736288760 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1736202360 | 3.9 | 0.25 | 6.85 | 3.9 | 3.9 | 3.9 | 15000 |
| 1735943100 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1735856700 | 3.65 | -0.02 | -0.44 | 3.65 | 3.65 | 3.65 | 2000 |
| 1735684140 | 3.666 | 0 | 0.00 | 3.666 | 3.666 | 3.666 | 0 |
| 1735597740 | 3.666 | -0.1 | -2.55 | 3.666 | 3.666 | 3.666 | 575 |
| 1735338540 | 3.7619 | 0 | 0.00 | 3.7619 | 3.7619 | 3.7619 | 0 |
| 1735252140 | 3.7619 | 0 | 0.00 | 3.7619 | 3.7619 | 3.7619 | 0 |
| 1735079340 | 3.7619 | 0 | 0.00 | 3.7619 | 3.7619 | 3.7619 | 0 |
| 1734992940 | 3.7619 | 0 | 0.00 | 3.7619 | 3.7619 | 3.7619 | 0 |
| 1734733740 | 3.7619 | 0 | 0.00 | 3.7619 | 3.7619 | 3.7619 | 0 |
| 1734647340 | 3.7619 | 0 | 0.00 | 3.7619 | 3.7619 | 3.7619 | 0 |
| 1734560940 | 3.7619 | 0 | 0.00 | 3.7619 | 3.7619 | 3.7619 | 0 |
| 1734474540 | 3.7619 | 0 | 0.00 | 3.7619 | 3.7619 | 3.7619 | 0 |
| 1734388140 | 3.7619 | -0.09 | -2.29 | 3.7619 | 3.7619 | 3.7619 | 4552 |
| 1734128700 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1734042300 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1733955900 | 3.85 | -0.16 | -3.99 | 3.85 | 3.85 | 3.85 | 274 |
| 1733869560 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1733783160 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1733523960 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1733437560 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1733351160 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1733264760 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1733178360 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1732919160 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1732746360 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1732659960 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1732573560 | 4.01 | 0.15 | 3.89 | 4 | 4.01 | 4 | 2300 |
| 1732285800 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1732199400 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1732113000 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1732026600 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1731940200 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1731681000 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1731594600 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1731508200 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1731421800 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1731335400 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1731076200 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1730989800 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1730903400 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1730817000 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1730730600 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1730471400 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1730385000 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1730298600 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1730212200 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1730125800 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1729866600 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1729780200 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
