Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hot Chili Ltd (OP: HHLKF )

0.7256 +0.0035 (+0.48%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 31, 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 (%)
Feb 24, 2022 0.9699 0 -0.01(-0.94%)
Feb 23, 2022 0.9939 0.9939 0.9791 0.9791 430 -0.04(-4.01%)
Feb 22, 2022 0.9186 1.030 0.9186 1.020 20,821 -0.07(-6.42%)
Feb 18, 2022 1.090 0 +0.01(+0.93%)
Feb 17, 2022 1.090 1.090 1.070 1.080 3,550 -0.04(-3.56%)
Feb 16, 2022 1.130 1.130 1.050 1.120 1,350 +0.04(+3.69%)
Feb 15, 2022 1.080 1.080 1.050 1.080 5,277 -0.02(-1.82%)
Feb 14, 2022 1.110 1.150 1.090 1.100 6,319 -0.03(-2.65%)
Feb 11, 2022 1.190 1.190 1.130 1.130 5,739 +0.01(+0.89%)
Feb 10, 2022 1.140 1.160 1.110 1.120 49,063 -0.06(-5.08%)
Feb 09, 2022 1.165 1.180 1.150 1.180 1,300 +0.06(+5.36%)
Feb 08, 2022 1.150 1.150 1.105 1.120 31,295 -0.03(-2.61%)
Feb 07, 2022 1.170 1.200 1.150 1.150 9,081 -0.05(-4.17%)
Feb 04, 2022 1.100 1.200 1.100 1.200 3,301 +0.11(+10.09%)
Feb 03, 2022 1.090 1.090 1.090 1.090 56,520 +0.00(+0.00%)
Feb 02, 2022 1.100 1.110 1.090 1.090 25,766 -0.11(-9.17%)
Feb 01, 2022 1.170 1.240 1.170 1.200 2,920 +0.00(+0.00%)
Jan 31, 2022 1.090 1.200 1.090 1.200 15,152 +0.09(+8.11%)
Jan 28, 2022 1.110 1.110 1.110 1.110 300 +0.01(+0.91%)
Jan 27, 2022 1.110 1.110 1.080 1.100 5,120 -0.01(-0.90%)
Jan 25, 2022 1.110 0 -0.09(-7.50%)
Jan 24, 2022 1.230 1.350 1.200 1.200 14,955 -0.07(-5.51%)
Jan 21, 2022 1.290 1.290 1.232 1.270 3,604 -0.04(-3.05%)
Jan 20, 2022 1.390 1.390 1.310 1.310 14,536 -0.02(-1.50%)
Jan 19, 2022 1.330 1.330 1.300 1.330 13,034 -0.06(-4.31%)
Jan 18, 2022 1.378 1.390 1.378 1.390 5,600 +0.07(+5.30%)
Jan 14, 2022 1.320 0 +0.02(+1.54%)
Jan 13, 2022 1.300 1.300 1.300 1.300 8,103 +0.03(+2.36%)
Jan 12, 2022 1.290 1.290 1.270 1.270 5,971 +0.02(+2.01%)
Jan 11, 2022 1.230 1.260 1.230 1.245 1,469 -0.00(-0.40%)
Jan 10, 2022 1.220 1.250 1.220 1.250 1,750 -0.09(-6.72%)
Jan 07, 2022 1.240 1.340 1.240 1.340 2,400 +0.13(+10.74%)
Jan 06, 2022 1.250 1.260 1.210 1.210 7,116 -0.06(-4.72%)
Jan 05, 2022 1.350 1.870 1.270 1.270 3,158 -0.05(-3.79%)
Jan 04, 2022 1.320 1.320 1.320 1.320 1,400 +0.00(+0.00%)
Jan 03, 2022 1.320 1.320 1.290 1.320 2,859 +0.02(+1.54%)
Dec 30, 2021 1.300 1.300 1.300 0 -0.02(-1.52%)
Dec 29, 2021 1.320 1.320 1.320 1.320 2,028 -0.03(-2.22%)
Dec 28, 2021 1.350 1.350 1.350 1.350 635 +0.00(+0.00%)
Dec 27, 2021 1.570 1.570 1.270 1.350 7,827 -0.25(-15.62%)
Dec 23, 2021 1.870 1.880 1.320 1.600 2,288 +0.10(+6.67%)
Dec 22, 2021 1.580 1.580 1.300 1.500 1,685 +0.15(+11.11%)
Dec 21, 2021 1.350 1.350 1.350 1.350 100 +0.09(+7.14%)
Dec 20, 2021 1.420 1.580 1.260 1.260 10,421 -0.16(-11.27%)
Dec 17, 2021 1.500 1.500 1.400 1.420 3,131 +0.02(+1.43%)
Dec 16, 2021 1.400 1.400 1.350 1.400 4,279 +0.04(+2.94%)
Dec 15, 2021 1.350 1.400 1.320 1.360 5,140 +0.01(+0.74%)
Dec 14, 2021 1.250 1.870 1.250 1.350 5,019 -0.51(-27.42%)
Dec 13, 2021 1.880 1.880 1.430 1.860 1,254 +0.43(+30.07%)
Dec 10, 2021 1.650 1.650 1.310 1.430 41,763 -0.26(-15.38%)
Dec 09, 2021 1.890 1.890 1.690 1.690 1,574 +0.33(+24.26%)
Dec 08, 2021 1.480 1.480 1.360 1.360 14,088 -0.09(-6.21%)
Dec 07, 2021 1.250 1.460 1.250 1.450 4,450 -0.05(-3.33%)
Dec 06, 2021 1.800 1.950 1.500 1.500 6,814 -0.15(-9.09%)
Dec 03, 2021 1.620 1.650 1.620 1.650 1,753 +0.02(+1.54%)
Dec 02, 2021 1.600 1.625 1.550 1.625 7,069 -0.10(-6.07%)
Dec 01, 2021 1.510 1.730 1.510 1.730 10,687 +0.22(+14.57%)
Nov 29, 2021 1.510 1.510 1.510 3,250 +0.00(+0.00%)
Nov 26, 2021 1.510 1.540 1.490 1.510 2,255 -0.14(-8.48%)
Nov 23, 2021 1.650 1.650 1.650 0 +0.64(+63.37%)
Nov 19, 2021 3.570 3.570 3.570 1.010 200 -0.49(-32.67%)
Nov 17, 2021 1.500 1.500 1.500 0 +1.46(+4066.67%)
Nov 16, 2021 0.0358 0.0370 0.0340 0.0360 1,125,341 +0.00(+0.56%)
Nov 15, 2021 0.0360 0.0360 0.0357 0.0358 396,000 +0.00(+3.77%)
Nov 12, 2021 0.0350 0.0350 0.0340 0.0345 1,104,051 +0.00(+1.47%)
Nov 11, 2021 0.0345 0.0345 0.0340 0.0340 519,980 -0.00(-8.11%)
Nov 10, 2021 0.0350 0.0370 1,205,206 +0.00(+6.02%)
Nov 09, 2021 0.0335 0.0350 0.0335 0.0349 249,689 +0.00(+2.65%)
Nov 08, 2021 0.0372 0.0378 0.0340 0.0340 1,654,249 -0.00(-3.13%)
Nov 05, 2021 0.0380 0.0380 0.0350 0.0351 790,652 -0.00(-7.39%)
Nov 04, 2021 0.0380 0.0380 0.0379 0.0379 173,978 -0.00(-0.26%)
Nov 03, 2021 0.0370 0.0380 0.0370 0.0380 476,852 -0.00(-2.56%)
Nov 02, 2021 0.0400 0.0400 0.0380 0.0390 501,540 +0.00(+2.63%)
Nov 01, 2021 0.0380 0.0400 0.0375 0.0380 2,050,680 +0.00(+0.00%)
Oct 29, 2021 0.0390 0.0400 0.0375 0.0380 820,761 -0.00(-2.56%)
Oct 28, 2021 0.0400 0.0400 0.0385 0.0390 1,232,065 +0.00(+0.00%)
Oct 27, 2021 0.0400 0.0400 0.0390 0.0390 772,365 -0.00(-0.76%)
Oct 26, 2021 0.0409 0.0409 0.0393 0.0393 1,120,800 -0.00(-0.51%)
Oct 25, 2021 0.0350 0.0400 0.0350 0.0395 2,269,164 +0.00(+2.60%)
Oct 22, 2021 0.0390 0.0390 0.0380 0.0385 760,780 +0.00(+2.67%)
Oct 21, 2021 0.0390 0.0390 0.0375 0.0375 2,633,717 -0.00(-4.09%)
Oct 20, 2021 0.0370 0.0410 0.0370 0.0391 1,348,590 -0.00(-2.25%)
Oct 19, 2021 0.0400 0.0400 0.0370 0.0400 1,884,404 +0.00(+11.11%)
Oct 18, 2021 0.0360 0.0379 0.0360 0.0360 3,454,267 +0.00(+9.09%)
Oct 15, 2021 0.0330 0.0350 0.0325 0.0330 713,666 +0.00(+0.00%)
Oct 14, 2021 0.0299 0.0350 0.0298 0.0330 2,248,394 +0.00(+10.37%)
Oct 13, 2021 0.0299 0.0299 0.0281 0.0299 752,045 +0.00(+0.67%)
Oct 12, 2021 0.0298 0.0298 0.0292 0.0297 380,543 -0.00(-0.67%)
Oct 11, 2021 0.0299 0.0299 0.0299 0.0299 843,463 +0.00(+0.00%)
Oct 08, 2021 0.0300 0.0300 0.0299 0.0299 435,466 +0.00(+0.67%)
Oct 07, 2021 0.0290 0.0297 0.0285 0.0297 352,054 +0.00(+2.41%)
Oct 06, 2021 0.0290 0.0298 0.0283 0.0290 719,188 +0.00(+0.69%)
Oct 05, 2021 0.0303 0.0303 0.0280 0.0288 3,882,911 -0.00(-4.00%)
Oct 04, 2021 0.0285 0.0300 0.0285 0.0300 352,000 +0.00(+1.69%)
Oct 01, 2021 0.0300 0.0300 0.0270 0.0295 11,100 +0.00(+0.00%)
Sep 30, 2021 0.0295 0.0295 0.0295 0.0295 2,000 +0.00(+0.00%)
Sep 29, 2021 0.0300 0.0300 0.0260 0.0295 2,311,865 -0.00(-1.67%)
Sep 27, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 23, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.33%)
Sep 22, 2021 0.0290 0.0300 0.0270 0.0299 168,364 -0.00(-5.97%)
Sep 21, 2021 0.0318 0.0318 0.0318 0.0318 174,025 -0.00(-0.62%)
Sep 20, 2021 0.0290 0.0320 0.0290 0.0320 90,000 +0.00(+0.00%)
Sep 17, 2021 0.0320 0.0320 0.0310 0.0320 111,625 +0.00(+0.00%)
Sep 16, 2021 0.0320 0.0320 0.0320 0.0320 3,393 -0.00(-3.03%)
Sep 15, 2021 0.0330 0.0330 0.0330 0.0330 19,000 +0.00(+0.00%)
Sep 14, 2021 0.0330 0.0370 0.0330 0.0330 151,500 -0.00(-5.71%)
Sep 13, 2021 0.0330 0.0350 0.0290 0.0350 159,515 +0.00(+0.00%)
Sep 10, 2021 0.0350 0.0350 0.0350 0.0350 80,300 +0.00(+6.06%)
Sep 09, 2021 0.0330 0.0330 0.0330 0.0330 17,515 -0.00(-2.94%)
Sep 08, 2021 0.0340 0.0340 0.0338 0.0340 79,376 +0.00(+0.59%)
Sep 07, 2021 0.0300 0.0338 0.0295 0.0338 616,200 -0.00(-8.65%)
Sep 03, 2021 0.0371 0.0371 0.0365 0.0370 422,117 +0.00(+0.00%)
Sep 02, 2021 0.0380 0.0380 0.0340 0.0370 120,578 +0.00(+0.00%)
Sep 01, 2021 0.0370 0.0370 0.0370 0.0370 104,172 +0.00(+5.71%)
Aug 31, 2021 0.0350 0.0350 0.0340 0.0350 256,186 -0.00(-1.96%)
Aug 30, 2021 0.0320 0.0370 0.0320 0.0357 1,096,845 +0.00(+8.18%)
Aug 27, 2021 0.0330 0.0330 0.0330 0.0330 38,815 +0.00(+0.00%)
Aug 26, 2021 0.0320 0.0352 0.0306 0.0330 534,350 +0.00(+3.13%)
Aug 24, 2021 0.0320 0.0320 0.0320 0 +0.00(+1.91%)
Aug 23, 2021 0.0314 0.0314 0.0314 0.0314 139,000 -0.00(-0.32%)
Aug 20, 2021 0.0318 0.0318 0.0315 0.0315 8,500 -0.00(-5.97%)
Aug 19, 2021 0.0260 0.0335 0.0260 0.0335 22,710 +0.00(+2.13%)
Aug 18, 2021 0.0310 0.0330 0.0310 0.0328 285,000 +0.00(+4.13%)
Aug 17, 2021 0.0300 0.0315 0.0300 0.0315 62,000 +0.00(+0.64%)
Aug 16, 2021 0.0310 0.0313 0.0310 0.0313 60,500 -0.00(-2.19%)
Aug 13, 2021 0.0320 0.0320 0.0320 0.0320 3,000 +0.00(+0.00%)
Aug 11, 2021 0.0320 0.0320 0.0320 0 -0.00(-8.57%)
Aug 10, 2021 0.0350 0.0350 0.0350 0.0350 17,000 +0.00(+4.17%)
Aug 09, 2021 0.0360 0.0360 0.0336 0.0336 14,273 -0.00(-11.58%)
Aug 06, 2021 0.0364 0.0388 0.0347 0.0380 166,130 -0.00(-11.63%)
Aug 05, 2021 0.0400 0.0500 0.0400 0.0430 134,000 +0.00(+7.50%)
Aug 04, 2021 0.0360 0.0420 0.0360 0.0400 39,500 +0.00(+0.00%)
Aug 03, 2021 0.0413 0.0413 0.0400 0.0400 131,500 -0.00(-6.98%)
Aug 02, 2021 0.0285 0.0500 0.0280 0.0430 268,190 +0.01(+49.31%)
Jul 30, 2021 0.0290 0.0290 0.0285 0.0288 58,859 -0.00(-4.00%)
Jul 29, 2021 0.0300 0.0300 0.0280 0.0300 93,200 +0.00(+3.45%)
Jul 28, 2021 0.0290 0.0290 0.0290 0.0290 3,000 +0.00(+1.75%)
Jul 26, 2021 0.0285 0.0285 0.0285 0 -0.00(-5.00%)
Jul 23, 2021 0.0330 0.0330 0.0255 0.0300 88,460 +0.00(+0.00%)
Jul 22, 2021 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+3.45%)
Jul 21, 2021 0.0290 0.0290 0.0290 0.0290 11,700 +0.00(+0.00%)
Jul 20, 2021 0.0290 0.0290 0.0260 0.0290 139,500 +0.00(+0.00%)
Jul 19, 2021 0.0274 0.0290 0.0260 0.0290 810,590 +0.00(+7.41%)
Jul 16, 2021 0.0290 0.0290 0.0270 0.0270 150,000 -0.00(-10.00%)
Jul 15, 2021 0.0316 0.0316 0.0300 0.0300 352,166 +0.00(+0.00%)
Jul 14, 2021 0.0300 0.0300 0.0300 0.0300 68,340 +0.00(+19.52%)
Jul 12, 2021 0.0251 0.0251 0.0251 0 -0.00(-7.04%)
Jul 09, 2021 0.0270 0.0270 0.0270 0.0270 25,000 -0.00(-3.57%)
Jul 08, 2021 0.0280 0.0280 0.0280 0.0280 29,900 +0.00(+7.69%)
Jul 06, 2021 0.0260 0.0260 0.0260 0 -0.00(-4.41%)
Jul 02, 2021 0.0270 0.0272 0.0270 0.0272 86,500 -0.00(-2.86%)
Jun 30, 2021 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Jun 29, 2021 0.0280 0.0280 0.0280 0.0280 765,800 +0.00(+7.69%)
Jun 28, 2021 0.0260 0.0260 0.0260 0.0260 500 -0.00(-7.14%)
Jun 25, 2021 0.0290 0.0290 0.0280 0.0280 226,551 -0.00(-8.50%)
Jun 24, 2021 0.0306 0.0306 0.0306 0.0306 5,000 +0.00(+5.52%)
Jun 23, 2021 0.0300 0.0300 0.0290 0.0290 215,000 +0.00(+0.00%)
Jun 22, 2021 0.0280 0.0290 0.0280 0.0290 51,300 -0.00(-3.33%)
Jun 21, 2021 0.0299 0.0300 0.0280 0.0300 163,666 +0.00(+0.00%)
Jun 18, 2021 0.0300 0.0300 0.0300 0.0300 26,705 -0.00(-6.25%)
Jun 17, 2021 0.0320 0.0325 0.0290 0.0320 864,000 +0.00(+3.23%)
Jun 16, 2021 0.0330 0.0330 0.0310 0.0310 669,399 +0.00(+3.33%)
Jun 15, 2021 0.0300 0.0300 0.0295 0.0300 795,257 +0.00(+0.00%)
Jun 14, 2021 0.0320 0.0320 0.0300 0.0300 381,706 -0.00(-8.81%)
Jun 11, 2021 0.0329 0.0329 0.0329 0.0329 12,889 +0.00(+6.13%)
Jun 10, 2021 0.0320 0.0320 0.0310 0.0310 418,858 +0.00(+0.00%)
Jun 09, 2021 0.0321 0.0321 0.0310 0.0310 290,562 -0.00(-3.13%)
Jun 08, 2021 0.0321 0.0321 0.0315 0.0320 74,500 +0.00(+6.67%)
Jun 07, 2021 0.0330 0.0330 0.0300 0.0300 753,181 +0.00(+1.69%)
Jun 04, 2021 0.0320 0.0320 0.0295 0.0295 614,000 -0.00(-7.81%)
Jun 03, 2021 0.0336 0.0336 0.0320 0.0320 721,380 -0.00(-4.48%)
Jun 02, 2021 0.0338 0.0395 0.0318 0.0335 1,553,125 +0.00(+5.35%)
Jun 01, 2021 0.0311 0.0382 0.0301 0.0318 608,250 +0.00(+5.65%)
May 28, 2021 0.0301 0.0301 0.0300 0.0301 25,000 +0.00(+0.33%)
May 27, 2021 0.0303 0.0350 0.0300 0.0300 51,040 +0.00(+3.09%)
May 26, 2021 0.0291 0.0291 0.0291 0.0291 15,000 -0.01(-27.25%)
May 24, 2021 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 21, 2021 0.0350 0.0350 0.0350 0.0350 25,000 +0.01(+16.67%)
May 20, 2021 0.0330 0.0330 0.0300 0.0300 233,266 -0.00(-3.54%)
May 19, 2021 0.0311 0.0311 0.0311 0.0311 30,000 +0.00(+7.24%)
May 18, 2021 0.0290 0.0290 0.0290 0.0290 8,041 +0.00(+3.57%)
May 17, 2021 0.0280 0.0280 0.0280 0.0280 10,200 -0.01(-16.42%)
May 14, 2021 0.0298 0.0335 0.0298 0.0335 509,000 +0.00(+13.56%)
May 13, 2021 0.0295 0.0295 0.0295 0.0295 10,000 -0.00(-3.59%)
May 12, 2021 0.0296 0.0306 0.0296 0.0306 29,000 -0.00(-8.66%)
May 11, 2021 0.0299 0.0335 0.0299 0.0335 92,638 -0.01(-29.77%)
May 10, 2021 0.0280 0.0477 0.0280 0.0477 84,074 +0.02(+49.06%)
May 07, 2021 0.0299 0.0320 0.0299 0.0320 148,657 +0.00(+5.61%)
May 05, 2021 0.0303 0.0303 0.0303 0 -0.00(-5.61%)
May 03, 2021 0.0321 0.0321 0.0321 0 +0.00(+2.88%)
Apr 30, 2021 0.0312 0.0312 0.0312 0.0312 500 -0.00(-5.45%)
Apr 29, 2021 0.0330 0.0330 0.0330 0.0330 142,500 -0.00(-2.37%)
Apr 28, 2021 0.0338 0.0338 0.0319 0.0338 100,000 -0.01(-17.96%)
Apr 26, 2021 0.0412 0.0412 0.0412 0 +0.01(+26.77%)
Apr 23, 2021 0.0325 0.0325 0.0300 0.0325 39,400 +0.00(+0.00%)
Apr 22, 2021 0.0325 0.0395 0.0306 0.0325 56,886 -0.00(-2.69%)
Apr 21, 2021 0.0334 0.0334 0.0334 0.0334 5,000 -0.00(-2.34%)
Apr 20, 2021 0.0342 0.0342 0.0342 0.0342 5,200 -0.00(-5.26%)
Apr 19, 2021 0.0361 0.0361 0.0361 0.0361 35,250 +0.00(+11.42%)
Apr 16, 2021 0.0397 0.0397 0.0324 0.0324 25,000 -0.00(-11.72%)
Apr 15, 2021 0.0367 0.0367 0.0338 0.0367 61,232 -0.00(-4.18%)
Apr 14, 2021 0.0364 0.0383 0.0364 0.0383 14,000 +0.00(+3.79%)
Apr 13, 2021 0.0369 0.0369 0.0369 0.0369 17,032 -0.00(-0.27%)
Apr 12, 2021 0.0370 0.0370 0.0370 0.0370 37,500 -0.00(-7.50%)
Apr 08, 2021 0.0400 0.0400 0.0400 0 +0.02(+100.00%)
Apr 07, 2021 0.0390 0.0550 0.0200 0.0200 92,000 -0.03(-60.00%)
Mar 24, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 22, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 19, 2021 0.0450 0.0450 0.0450 0.0450 400 +0.00(+0.00%)
Mar 18, 2021 0.0450 0.0450 0.0450 0.0450 6,000 -0.01(-10.00%)
Mar 16, 2021 0.0500 0.0500 0.0500 0 +0.01(+28.21%)
Mar 15, 2021 0.0390 0.0390 0.0390 0.0390 21,000 +0.00(+0.00%)
Mar 05, 2021 0.0390 0.0390 0.0390 0 -0.00(-11.36%)
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.