Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Integrated Technologies Inc (OP: HITC )

0.1090 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 0.1090 0.1090 0.1090 0.1090 34,500 +0.00(+0.00%)
May 21, 2024 0.1090 0.1290 0.1090 0.1090 126,385 +0.00(+3.81%)
May 20, 2024 0.1090 0.1090 0.1050 0.1050 77,400 +0.00(+5.00%)
May 17, 2024 0.1090 0.1090 0.1000 0.1000 33,700 +0.01(+17.65%)
May 16, 2024 0.0850 0.0850 0.0850 0.0850 32,100 -0.02(-22.02%)
May 14, 2024 0.1090 0 +0.01(+9.00%)
May 13, 2024 0.0990 0.1055 0.0990 0.1000 60,515 +0.01(+17.65%)
May 10, 2024 0.0850 0.0850 0.0819 0.0850 43,000 +0.00(+0.00%)
May 09, 2024 0.0850 0.0850 0.0850 0.0850 22,000 +0.00(+4.29%)
May 08, 2024 0.0990 0.0990 0.0810 0.0815 72,050 -0.02(-17.68%)
May 07, 2024 0.0990 0.0990 0.0990 0.0990 12,000 +0.01(+10.00%)
May 06, 2024 0.0990 0.0990 0.0850 0.0900 122,000 -0.01(-9.09%)
May 03, 2024 0.1000 0.1078 0.0990 0.0990 22,000 -0.01(-6.16%)
May 02, 2024 0.1019 0.1075 0.1000 0.1055 35,690 +0.00(+3.43%)
May 01, 2024 0.1040 0.1040 0.0800 0.1020 116,019 -0.00(-1.54%)
Apr 30, 2024 0.1038 0.1038 0.1036 0.1036 23,100 +0.01(+8.03%)
Apr 29, 2024 0.0970 0.1040 0.0810 0.0959 53,000 +0.01(+6.56%)
Apr 26, 2024 0.1078 0.1078 0.0900 0.0900 63,082 -0.00(-0.11%)
Apr 25, 2024 0.1079 0.1079 0.0850 0.0901 27,458 +0.00(+0.33%)
Apr 24, 2024 0.0800 0.1080 0.0800 0.0898 54,907 -0.02(-16.85%)
Apr 23, 2024 0.1080 0.1080 0.1080 0.1080 15,961 -0.00(-0.92%)
Apr 22, 2024 0.0911 0.1090 0.0900 0.1090 78,182 +0.01(+12.37%)
Apr 19, 2024 0.0970 0.0970 0.0970 0.0970 20,000 +0.00(+0.00%)
Apr 18, 2024 0.0970 0.0970 0.0970 0.0970 12,500 +0.00(+0.00%)
Apr 17, 2024 0.0970 0.0970 0.0660 0.0970 13,529 +0.01(+7.78%)
Apr 16, 2024 0.0930 0.0930 0.0900 0.0900 17,000 -0.00(-3.23%)
Apr 15, 2024 0.0850 0.0930 0.0850 0.0930 49,322 +0.01(+16.10%)
Apr 12, 2024 0.0850 0.0850 0.0801 0.0801 16,300 +0.00(+0.00%)
Apr 11, 2024 0.0801 0.0801 0.0801 0.0801 6,150 +0.00(+0.00%)
Apr 10, 2024 0.0850 0.0850 0.0801 0.0801 4,950 +0.00(+0.00%)
Apr 09, 2024 0.0801 0.0801 0.0801 0.0801 5,100 -0.00(-5.76%)
Apr 08, 2024 0.0770 0.0850 0.0700 0.0850 100,968 -0.01(-8.60%)
Apr 05, 2024 0.0850 0.0930 0.0819 0.0930 53,466 +0.02(+22.37%)
Apr 04, 2024 0.0650 0.0770 0.0650 0.0760 165,119 +0.01(+23.58%)
Apr 03, 2024 0.0648 0.0648 0.0615 0.0615 5,250 +0.01(+11.62%)
Apr 02, 2024 0.0615 0.0615 0.0551 0.0551 15,800 -0.01(-15.23%)
Apr 01, 2024 0.0647 0.0650 0.0647 0.0650 54,548 +0.00(+0.46%)
Mar 28, 2024 0.0647 0.0647 0.0647 0.0647 1,390 +0.00(+0.31%)
Mar 27, 2024 0.0647 0.0647 0.0645 0.0645 3,100 -0.00(-0.31%)
Mar 26, 2024 0.0647 0.0647 0.0647 0.0647 18,618 -0.00(-0.15%)
Mar 25, 2024 0.0600 0.0650 0.0590 0.0648 11,056 -0.00(-6.09%)
Mar 20, 2024 0.0690 0 +0.01(+25.45%)
Mar 18, 2024 0.0550 0 -0.00(-0.18%)
Mar 15, 2024 0.0551 0.0567 0.0551 0.0551 4,630 -0.01(-15.23%)
Mar 13, 2024 0.0650 0 -0.00(-3.70%)
Mar 12, 2024 0.0600 0.0675 0.0538 0.0675 110,490 -0.00(-3.57%)
Mar 11, 2024 0.0700 0.0700 0.0700 0.0700 95,000 +0.00(+6.87%)
Mar 08, 2024 0.0655 0.0655 0.0655 0.0655 20,000 +0.00(+3.97%)
Mar 07, 2024 0.0616 0.0630 0.0616 0.0630 1,600 +0.00(+8.62%)
Mar 06, 2024 0.0610 0.0610 0.0580 0.0580 52,900 -0.01(-12.78%)
Mar 05, 2024 0.0749 0.0750 0.0665 0.0665 95,275 -0.01(-17.60%)
Mar 01, 2024 0.0807 0 +0.00(+0.87%)
Feb 29, 2024 0.0799 0.0800 0.0799 0.0800 122,550 +0.01(+7.38%)
Feb 28, 2024 0.0745 0.0745 0.0745 0.0745 42,500 +0.00(+5.97%)
Feb 27, 2024 0.0700 0.0800 0.0700 0.0703 40,125 +0.00(+0.43%)
Feb 26, 2024 0.0835 0.0881 0.0700 0.0700 146,300 -0.01(-11.39%)
Feb 23, 2024 0.0748 0.0790 0.0701 0.0790 20,365 -0.00(-1.13%)
Feb 22, 2024 0.0650 0.0799 0.0650 0.0799 61,500 +0.00(+3.10%)
Feb 21, 2024 0.0700 0.0775 0.0601 0.0775 73,429 +0.01(+10.71%)
Feb 20, 2024 0.0700 0.0700 0.0675 0.0700 79,012 -0.01(-9.68%)
Feb 16, 2024 0.0582 0.0775 0.0568 0.0775 179,807 +0.02(+40.91%)
Feb 15, 2024 0.0395 0.0610 0.0395 0.0550 817,252 +0.02(+39.24%)
Feb 14, 2024 0.0490 0.0500 0.0352 0.0395 202,659 -0.01(-15.96%)
Feb 13, 2024 0.0400 0.0470 0.0380 0.0470 135,450 +0.00(+10.59%)
Feb 12, 2024 0.0425 0.0425 0.0400 0.0425 168,460 +0.00(+0.47%)
Feb 09, 2024 0.0423 0.0425 0.0420 0.0423 53,350 -0.00(-0.47%)
Feb 08, 2024 0.0500 0.0500 0.0350 0.0425 373,710 -0.01(-15.67%)
Feb 07, 2024 0.0601 0.0601 0.0504 0.0504 150,500 -0.00(-4.91%)
Feb 05, 2024 0.0530 0 -0.01(-17.19%)
Feb 02, 2024 0.0537 0.0640 0.0537 0.0640 30,500 +0.01(+16.36%)
Feb 01, 2024 0.0541 0.0550 0.0530 0.0550 65,000 -0.01(-17.79%)
Jan 31, 2024 0.0669 0.0669 0.0669 0.0669 200 +0.01(+23.89%)
Jan 30, 2024 0.0540 0.0670 0.0540 0.0540 19,100 -0.01(-19.40%)
Jan 29, 2024 0.0670 0.0670 0.0670 0.0670 500 +0.01(+11.67%)
Jan 26, 2024 0.0600 0.0650 0.0600 0.0600 20,221 +0.00(+0.00%)
Jan 25, 2024 0.0594 0.0600 0.0594 0.0600 16,000 +0.00(+1.35%)
Jan 24, 2024 0.0550 0.0592 0.0520 0.0592 60,000 -0.00(-5.73%)
Jan 23, 2024 0.0628 0.0628 0.0628 0.0628 30,000 +0.00(+5.72%)
Jan 19, 2024 0.0594 0 -0.02(-20.80%)
Jan 18, 2024 0.0750 0.0750 0.0750 0.0750 4,000 -0.04(-33.63%)
Jan 11, 2024 0.1130 0 +0.01(+15.31%)
Jan 10, 2024 0.1050 0.1050 0.0621 0.0980 28,328 +0.02(+33.15%)
Jan 09, 2024 0.0801 0.0980 0.0674 0.0736 45,770 -0.01(-16.36%)
Jan 08, 2024 0.0800 0.0880 0.0800 0.0880 10,525 +0.00(+1.15%)
Jan 04, 2024 0.0870 0 +0.00(+0.12%)
Jan 03, 2024 0.0869 0.0869 0.0822 0.0869 1,400 +0.00(+0.00%)
Jan 02, 2024 0.0745 0.0870 0.0720 0.0869 165,202 +0.01(+7.95%)
Dec 29, 2023 0.0658 0.0890 0.0655 0.0805 235,861 +0.01(+16.67%)
Dec 27, 2023 0.0690 0 -0.00(-1.43%)
Dec 22, 2023 0.0700 0 +0.00(+0.00%)
Dec 21, 2023 0.0599 0.0749 0.0599 0.0700 140,849 +0.01(+19.45%)
Dec 20, 2023 0.0601 0.0700 0.0570 0.0586 55,500 -0.00(-2.50%)
Dec 19, 2023 0.0725 0.0734 0.0600 0.0601 166,131 -0.02(-24.88%)
Dec 15, 2023 0.0800 0 +0.00(+0.00%)
Dec 14, 2023 0.0800 0.0840 0.0800 0.0800 191,000 -0.01(-8.78%)
Dec 13, 2023 0.0877 0.0877 0.0877 0.0877 200 +0.00(+0.80%)
Dec 12, 2023 0.0850 0.0879 0.0621 0.0870 40,222 -0.00(-1.02%)
Dec 11, 2023 0.0761 0.0879 0.0761 0.0879 29,468 +0.00(+5.52%)
Dec 08, 2023 0.0849 0.0938 0.0760 0.0833 37,650 -0.02(-16.70%)
Dec 07, 2023 0.0700 0.1040 0.0670 0.1000 55,107 +0.02(+26.74%)
Dec 06, 2023 0.0659 0.0790 0.0638 0.0789 42,487 +0.02(+23.67%)
Dec 05, 2023 0.0638 0.0638 0.0638 0.0638 10,000 -0.00(-3.19%)
Dec 04, 2023 0.0600 0.0679 0.0600 0.0659 117,071 +0.01(+11.69%)
Dec 01, 2023 0.0590 0.0590 0.0590 0.0590 12,200 +0.00(+0.00%)
Nov 29, 2023 0.0590 0 +0.00(+3.15%)
Nov 28, 2023 0.0572 0.0572 0.0572 0.0572 100 +0.00(+9.58%)
Nov 27, 2023 0.0500 0.0600 0.0478 0.0522 163,918 -0.01(-12.85%)
Nov 22, 2023 0.0599 0 -0.01(-11.65%)
Nov 21, 2023 0.0719 0.0719 0.0678 0.0678 3,350 -0.01(-9.60%)
Nov 20, 2023 0.0734 0.0750 0.0650 0.0750 170,566 -0.02(-22.60%)
Nov 17, 2023 0.0731 0.0970 0.0656 0.0969 104,400 +0.02(+22.97%)
Nov 15, 2023 0.0788 0 -0.02(-17.83%)
Nov 14, 2023 0.0751 0.0959 0.0699 0.0959 25,600 +0.02(+27.87%)
Nov 13, 2023 0.0660 0.0750 0.0660 0.0750 75,000 -0.00(-2.22%)
Nov 10, 2023 0.0767 0.0767 0.0767 0.0767 1,825 +0.00(+1.72%)
Nov 09, 2023 0.0775 0.0816 0.0720 0.0754 70,700 -0.02(-19.27%)
Nov 07, 2023 0.0934 0 -0.01(-8.43%)
Nov 06, 2023 0.1020 0.1020 0.1020 0.1020 100 +0.01(+11.35%)
Nov 03, 2023 0.0851 0.0916 0.0776 0.0916 139,025 -0.01(-7.47%)
Nov 02, 2023 0.0941 0.1000 0.0941 0.0990 29,000 +0.00(+2.06%)
Oct 31, 2023 0.0970 0 -0.00(-2.02%)
Oct 27, 2023 0.0990 0 +0.01(+7.14%)
Oct 26, 2023 0.0924 0.0924 0.0924 0.0924 3,000 -0.00(-2.74%)
Oct 25, 2023 0.0910 0.0950 0.0880 0.0950 50,959 -0.00(-3.06%)
Oct 24, 2023 0.0980 0.1000 0.0980 0.0980 1,100 +0.01(+10.24%)
Oct 23, 2023 0.0780 0.0990 0.0690 0.0889 48,982 +0.02(+20.46%)
Oct 20, 2023 0.0738 0.0738 0.0738 0.0738 500 -0.02(-18.00%)
Oct 19, 2023 0.0650 0.1000 0.0650 0.0900 7,500 -0.01(-8.16%)
Oct 18, 2023 0.0777 0.0980 0.0650 0.0980 65,450 +0.01(+15.29%)
Oct 17, 2023 0.0800 0.0979 0.0725 0.0850 122,089 +0.01(+13.18%)
Oct 16, 2023 0.0752 0.0790 0.0660 0.0751 30,700 +0.01(+7.29%)
Oct 13, 2023 0.0661 0.0700 0.0661 0.0700 49,000 -0.01(-6.79%)
Oct 12, 2023 0.0751 0.0751 0.0751 0.0751 20,005 -0.00(-6.13%)
Oct 11, 2023 0.0800 0.0800 0.0800 0.0800 1,975 +0.01(+15.94%)
Oct 10, 2023 0.0690 0.0690 0.0690 0.0690 709 -0.01(-12.21%)
Oct 09, 2023 0.0786 0.0786 0.0786 0.0786 500 +0.01(+12.29%)
Oct 06, 2023 0.0661 0.0700 0.0661 0.0700 1,650 -0.02(-18.60%)
Oct 05, 2023 0.0860 0.0860 0.0860 0.0860 1,000 -0.00(-1.15%)
Oct 04, 2023 0.0870 0.0875 0.0870 0.0870 31,261 +0.00(+0.00%)
Oct 03, 2023 0.0870 0.0870 0.0870 0.0870 500 +0.01(+12.99%)
Oct 02, 2023 0.0770 0.0770 0.0770 0.0770 100 +0.01(+12.74%)
Sep 29, 2023 0.0949 0.0949 0.0683 0.0683 1,600 +0.00(+2.71%)
Sep 28, 2023 0.0700 0.0700 0.0650 0.0665 61,250 -0.02(-24.43%)
Sep 27, 2023 0.0849 0.0880 0.0849 0.0880 200 +0.01(+19.73%)
Sep 26, 2023 0.0775 0.0775 0.0735 0.0735 25,885 -0.01(-8.13%)
Sep 25, 2023 0.0690 0.0800 0.0800 0.0800 14,940 +0.01(+20.30%)
Sep 22, 2023 0.0750 0.0750 0.0550 0.0665 61,884 -0.02(-26.03%)
Sep 21, 2023 0.0899 0.0899 0.0899 0.0899 100 -0.01(-10.10%)
Sep 20, 2023 0.0640 0.1000 0.0640 0.1000 13,715 +0.01(+13.64%)
Sep 19, 2023 0.0700 0.0880 0.0700 0.0880 30,200 +0.01(+9.18%)
Sep 18, 2023 0.0898 0.0898 0.0630 0.0806 16,300 -0.01(-10.24%)
Sep 15, 2023 0.0898 0.0898 0.0898 0.0898 5,000 +0.01(+12.25%)
Sep 13, 2023 0.0800 65 +0.00(+0.00%)
Sep 12, 2023 0.0800 0.1100 0.0731 0.0800 62,804 -0.02(-23.74%)
Sep 08, 2023 0.1049 0 -0.01(-7.98%)
Sep 07, 2023 0.0900 0.1140 0.0728 0.1140 71,800 +0.01(+14.00%)
Sep 06, 2023 0.0720 0.1000 0.0720 0.1000 2,100 +0.01(+8.11%)
Sep 05, 2023 0.0925 0.0925 0.0925 0.0925 20,000 -0.00(-3.95%)
Sep 01, 2023 0.0925 0.1086 0.0925 0.0963 22,000 -0.00(-1.13%)
Aug 30, 2023 0.0974 25 -0.02(-14.93%)
Aug 29, 2023 0.1145 0.1145 0.0925 0.1145 21,409 +0.00(+4.09%)
Aug 28, 2023 0.1100 0.1100 0.1100 0.1100 23,250 -0.00(-1.17%)
Aug 25, 2023 0.1200 0.1200 0.1000 0.1113 55,900 -0.03(-19.41%)
Aug 24, 2023 0.0895 0.1381 0.0895 0.1381 92,734 +0.04(+44.31%)
Aug 23, 2023 0.0990 0.0990 0.0896 0.0957 28,975 -0.00(-3.33%)
Aug 22, 2023 0.0920 0.0990 0.0850 0.0990 35,770 +0.00(+1.43%)
Aug 21, 2023 0.0976 0.0976 0.0976 0.0976 500 +0.00(+3.94%)
Aug 18, 2023 0.0941 0.1001 0.0939 0.0939 88,894 -0.00(-0.21%)
Aug 17, 2023 0.0879 0.0941 0.0861 0.0941 97,882 +0.01(+7.05%)
Aug 16, 2023 0.0879 0.0879 0.0879 0.0879 1,000 +0.00(+1.03%)
Aug 15, 2023 0.0669 0.0880 0.0669 0.0870 77,449 +0.02(+36.58%)
Aug 14, 2023 0.0637 0.0637 0.0637 0.0637 2,900 +0.01(+10.40%)
Aug 11, 2023 0.0649 0.0680 0.0577 0.0577 69,650 -0.01(-11.09%)
Aug 10, 2023 0.0575 0.0649 0.0575 0.0649 32,500 -0.00(-4.56%)
Aug 09, 2023 0.0600 0.0680 0.0600 0.0680 45,882 +0.00(+3.03%)
Aug 08, 2023 0.0588 0.0739 0.0575 0.0660 288,416 +0.01(+19.35%)
Aug 07, 2023 0.0580 0.0784 0.0489 0.0553 480,468 +0.01(+10.60%)
Aug 04, 2023 0.0700 0.0889 0.0500 0.0500 239,850 -0.03(-33.77%)
Aug 03, 2023 0.0710 0.0800 0.0700 0.0755 94,202 -0.02(-19.60%)
Aug 02, 2023 0.0939 0.0939 0.0939 0.0939 5,000 +0.00(+4.33%)
Jul 28, 2023 0.0900 0 +0.01(+20.00%)
Jul 27, 2023 0.0820 0.0999 0.0750 0.0750 223,341 -0.01(-13.89%)
Jul 26, 2023 0.0900 0.0990 0.0850 0.0871 63,100 -0.00(-3.22%)
Jul 21, 2023 0.0900 0 +0.00(+1.01%)
Jul 20, 2023 0.0900 0.0900 0.0891 0.0891 15,170 -0.00(-0.78%)
Jul 19, 2023 0.0898 0.0898 0.0898 0.0898 4,800 -0.00(-0.22%)
Jul 18, 2023 0.0900 0.0900 0.0900 0.0900 4,800 -0.01(-10.00%)
Jul 17, 2023 0.0929 0.1000 0.0929 0.1000 12,900 +0.00(+4.17%)
Jul 14, 2023 0.0962 0.1000 0.0891 0.0960 39,800 -0.01(-7.07%)
Jul 13, 2023 0.0938 0.1033 0.0900 0.1033 48,500 +0.01(+11.56%)
Jul 12, 2023 0.0926 0.0926 0.0926 0.0926 1,000 -0.00(-4.14%)
Jul 07, 2023 0.0966 0 -0.01(-8.00%)
Jul 06, 2023 0.1050 0.1050 0.1050 0.1050 3,250 -0.01(-4.55%)
Jul 05, 2023 0.1100 0.1100 0.1100 0.1100 300 +0.01(+15.79%)
Jul 03, 2023 0.1099 0.1100 0.0950 0.0950 16,200 -0.01(-13.56%)
Jun 30, 2023 0.0952 0.1099 0.0952 0.1099 10,000 +0.01(+9.90%)
Jun 29, 2023 0.1000 0.1000 0.0900 0.1000 26,500 +0.01(+5.26%)
Jun 28, 2023 0.0895 0.0950 0.0895 0.0950 31,224 +0.00(+0.11%)
Jun 26, 2023 0.0949 0 +0.00(+5.33%)
Jun 23, 2023 0.0811 0.0901 0.0811 0.0901 5,700 +0.00(+0.00%)
Jun 22, 2023 0.0866 0.0901 0.0865 0.0901 11,660 -0.01(-6.15%)
Jun 21, 2023 0.0888 0.0960 0.0866 0.0960 28,000 +0.01(+6.67%)
Jun 20, 2023 0.0900 0.0900 0.0900 0.0900 570 +0.00(+1.12%)
Jun 16, 2023 0.0900 0.0900 0.0866 0.0890 17,277 -0.00(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.