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

Hitek Global Inc Ordinary Share (NQ: HKIT )

1.390 +0.030 (+2.21%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 20, 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 (%)
Apr 30, 2024 1.520 1.550 1.370 1.410 167,902 -0.10(-6.62%)
Apr 29, 2024 1.330 1.690 1.300 1.510 578,524 +0.16(+11.85%)
Apr 26, 2024 1.500 1.500 1.270 1.350 354,467 -0.07(-4.93%)
Apr 25, 2024 1.480 1.510 1.280 1.420 761,413 +0.07(+5.19%)
Apr 24, 2024 1.370 1.600 1.180 1.350 670,433 +0.02(+1.50%)
Apr 23, 2024 1.010 1.390 1.010 1.330 407,334 +0.31(+30.39%)
Apr 22, 2024 1.070 1.070 1.000 1.020 84,463 -0.05(-4.78%)
Apr 19, 2024 1.130 1.170 1.060 1.071 32,044 -0.07(-6.04%)
Apr 18, 2024 1.110 1.240 1.110 1.140 132,521 -0.03(-2.56%)
Apr 17, 2024 1.170 1.170 1.110 1.170 21,385 +0.03(+3.08%)
Apr 16, 2024 1.150 1.170 1.120 1.135 24,037 +0.01(+1.34%)
Apr 15, 2024 1.110 1.190 1.110 1.120 63,266 +0.04(+3.70%)
Apr 12, 2024 1.260 1.330 1.050 1.080 131,814 -0.22(-16.92%)
Apr 11, 2024 1.360 1.360 1.210 1.300 72,433 -0.06(-4.41%)
Apr 10, 2024 1.350 1.450 1.320 1.360 60,222 -0.02(-1.45%)
Apr 09, 2024 1.580 1.580 1.310 1.380 139,676 -0.12(-8.00%)
Apr 08, 2024 1.600 1.600 1.476 1.500 112,777 -0.09(-5.66%)
Apr 05, 2024 1.580 1.600 1.530 1.590 39,046 +0.03(+1.92%)
Apr 04, 2024 1.720 1.770 1.550 1.560 122,287 -0.07(-4.29%)
Apr 03, 2024 1.650 1.700 1.600 1.630 82,500 -0.06(-3.55%)
Apr 02, 2024 1.570 1.740 1.570 1.690 175,384 +0.08(+4.97%)
Apr 01, 2024 1.510 1.690 1.470 1.610 235,685 +0.06(+3.87%)
Mar 28, 2024 1.630 1.660 1.530 1.550 373,401 -0.19(-10.92%)
Mar 27, 2024 1.450 1.840 1.450 1.740 4,417,673 +0.32(+22.54%)
Mar 26, 2024 1.450 1.488 1.400 1.420 50,733 -0.03(-2.07%)
Mar 25, 2024 1.500 1.520 1.390 1.450 54,226 -0.04(-2.68%)
Mar 22, 2024 1.590 1.630 1.480 1.490 75,056 -0.12(-7.74%)
Mar 21, 2024 1.530 1.680 1.530 1.615 66,525 +0.07(+4.87%)
Mar 20, 2024 1.500 1.610 1.450 1.540 48,870 +0.04(+2.67%)
Mar 19, 2024 1.530 1.619 1.380 1.500 133,515 -0.07(-4.46%)
Mar 18, 2024 1.520 1.630 1.520 1.570 62,532 +0.00(+0.00%)
Mar 15, 2024 1.670 1.727 1.510 1.570 101,833 -0.12(-7.10%)
Mar 14, 2024 1.870 2.070 1.660 1.690 275,975 -0.15(-8.15%)
Mar 13, 2024 1.800 1.980 1.730 1.840 544,320 +0.12(+6.98%)
Mar 12, 2024 1.680 1.860 1.650 1.720 288,470 +0.07(+4.24%)
Mar 11, 2024 1.750 1.790 1.650 1.650 53,093 -0.12(-6.78%)
Mar 08, 2024 1.850 1.850 1.731 1.770 113,857 -0.02(-1.12%)
Mar 07, 2024 1.800 1.880 1.750 1.790 110,569 -0.01(-0.56%)
Mar 06, 2024 1.750 1.930 1.750 1.800 205,874 +0.05(+2.86%)
Mar 05, 2024 1.820 1.820 1.681 1.750 128,612 -0.04(-2.23%)
Mar 04, 2024 1.810 1.890 1.650 1.790 225,508 -0.01(-0.56%)
Mar 01, 2024 1.600 2.200 1.600 1.800 772,306 +0.18(+11.11%)
Feb 29, 2024 1.910 1.910 1.600 1.620 141,610 -0.23(-12.67%)
Feb 28, 2024 2.060 2.080 1.855 1.855 306,040 -0.25(-11.67%)
Feb 27, 2024 2.280 2.300 2.090 2.100 153,093 -0.18(-7.89%)
Feb 26, 2024 2.140 2.350 2.070 2.280 607,258 +0.21(+10.14%)
Feb 23, 2024 2.420 2.420 2.010 2.070 253,198 -0.35(-14.46%)
Feb 22, 2024 2.540 2.690 2.401 2.420 225,812 -0.10(-3.97%)
Feb 21, 2024 2.670 2.790 2.350 2.520 475,055 -0.30(-10.64%)
Feb 20, 2024 3.550 3.596 2.720 2.820 1,635,507 -0.73(-20.56%)
Feb 16, 2024 2.380 4.060 2.200 3.550 9,426,200 +1.17(+49.16%)
Feb 15, 2024 2.220 2.490 2.150 2.380 989,016 +0.17(+7.69%)
Feb 14, 2024 2.290 2.600 2.210 2.210 1,100,991 -0.11(-4.74%)
Feb 13, 2024 2.130 3.470 2.080 2.320 12,801,496 +0.24(+11.54%)
Feb 12, 2024 2.140 2.430 1.760 2.080 3,174,994 -0.62(-22.96%)
Feb 09, 2024 2.780 3.120 2.400 2.700 4,986,583 -0.93(-25.62%)
Feb 08, 2024 5.680 6.480 2.910 3.630 76,299,120 +2.49(+218.42%)
Feb 07, 2024 0.7100 1.290 0.7100 1.140 11,772,114 +0.43(+61.70%)
Feb 06, 2024 0.6800 0.7301 0.6745 0.7050 69,148 +0.04(+5.26%)
Feb 05, 2024 0.6381 0.6739 0.6381 0.6698 30,388 +0.04(+5.78%)
Feb 02, 2024 0.6216 0.6510 0.6216 0.6332 10,477 -0.01(-1.06%)
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.