U.S. markets closed

HQ Global Education Inc. (HQGE)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0033+0.0001 (+4.52%)
At close: 3:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20210.00320.00360.00300.00330.003326,690,670
May 13, 20210.00360.00360.00290.00320.003223,624,201
May 12, 20210.00300.00360.00300.00300.003032,891,799
May 11, 20210.00340.00350.00260.00310.003178,021,072
May 10, 20210.00420.00490.00320.00350.003576,917,797
May 07, 20210.00490.00490.00420.00430.004318,200,785
May 06, 20210.00500.00510.00420.00450.004528,357,518
May 05, 20210.00520.00550.00490.00500.005019,748,972
May 04, 20210.00560.00580.00490.00540.005429,457,647
May 03, 20210.00590.00600.00500.00560.005622,954,780
Apr 30, 20210.00580.00610.00570.00580.005813,446,386
Apr 29, 20210.00600.00630.00570.00580.005813,007,785
Apr 28, 20210.00600.00620.00580.00600.006010,674,030
Apr 27, 20210.00580.00660.00570.00600.006021,138,616
Apr 26, 20210.00610.00650.00590.00590.005910,859,548
Apr 23, 20210.00600.00660.00590.00610.006120,259,682
Apr 22, 20210.00590.00670.00560.00650.006522,852,013
Apr 21, 20210.00600.00610.00540.00590.005915,564,374
Apr 20, 20210.00620.00620.00500.00550.005522,366,872
Apr 19, 20210.00630.00690.00570.00600.006019,862,370
Apr 16, 20210.00680.00690.00570.00620.006220,479,444
Apr 15, 20210.00670.00730.00560.00670.006731,076,128
Apr 14, 20210.00740.00790.00660.00700.007038,417,432
Apr 13, 20210.00760.00800.00710.00730.007326,431,917
Apr 12, 20210.00690.00800.00690.00710.007134,017,656
Apr 09, 20210.00750.00750.00680.00700.007026,109,974
Apr 08, 20210.00930.00940.00700.00720.007278,356,653
Apr 07, 20210.00730.01190.00650.00880.0088279,839,660
Apr 06, 20210.00730.00760.00680.00720.007225,014,034
Apr 05, 20210.00760.00800.00680.00730.007345,592,915
Apr 01, 20210.00780.00850.00710.00760.007624,183,129
Mar 31, 20210.00850.00850.00700.00770.007734,738,575
Mar 30, 20210.00900.00900.00670.00780.007858,682,741
Mar 29, 20210.00980.01080.00820.00850.0085103,970,154
Mar 26, 20210.00640.01190.00600.00910.0091499,389,598
Mar 25, 20210.00530.00670.00520.00620.006262,143,460
Mar 24, 20210.00690.00690.00500.00520.0052131,666,074
Mar 23, 20210.00770.00790.00620.00670.006751,820,155
Mar 22, 20210.00820.00890.00740.00770.007731,938,785
Mar 19, 20210.00920.00920.00740.00810.008132,057,982
Mar 18, 20210.00750.00950.00730.00760.0076110,248,899
Mar 17, 20210.00750.00800.00700.00740.007430,182,471
Mar 16, 20210.00840.00880.00720.00770.007730,035,352
Mar 15, 20210.00730.00830.00720.00790.007959,850,541
Mar 12, 20210.00930.00950.00690.00730.0073205,221,672
Mar 11, 20210.01020.01070.00890.00890.008956,173,149
Mar 10, 20210.01060.01150.00850.00970.009764,961,875
Mar 09, 20210.01220.01320.01030.01140.011445,254,840
Mar 08, 20210.01300.01490.01030.01180.011841,900,236
Mar 05, 20210.01050.01300.00770.01140.0114129,083,114
Mar 04, 20210.01110.01220.00690.01060.0106213,167,559
Mar 03, 20210.01490.01490.01100.01110.0111104,201,725
Mar 02, 20210.01650.01700.01200.01460.0146119,613,673
Mar 01, 20210.01870.02230.01300.01490.0149117,370,136
Feb 26, 20210.02130.02200.01550.01830.018380,647,109
Feb 25, 20210.02270.02330.01810.02120.021259,111,175
Feb 24, 20210.02200.02400.01950.02260.0226106,372,085
Feb 23, 20210.02460.02460.01510.02000.020098,875,486
Feb 22, 20210.01650.02500.01500.02040.0204219,632,565
Feb 19, 20210.01930.02200.01430.01600.0160142,429,880
Feb 18, 20210.01950.02000.01300.01890.0189266,621,481
Feb 17, 20210.02940.03000.01800.01900.0190199,988,056
Feb 16, 20210.03600.04200.01810.02490.0249464,250,837
Feb 12, 20210.04480.05000.02000.03110.0311289,110,029
Feb 11, 20210.05750.06100.03500.04400.0440455,025,615
Feb 10, 20210.02300.04500.01950.04480.0448620,516,466
Feb 09, 20210.01800.03280.01500.02090.02097,056,836
Feb 08, 20210.00120.01150.00110.01110.0111179,749,799
Feb 05, 20210.00140.00140.00090.00110.0011114,641,218
Feb 04, 20210.00100.00110.00080.00110.0011184,923,826
Feb 03, 20210.00080.00100.00070.00100.0010207,321,080
Feb 02, 20210.00080.00080.00060.00080.0008134,460,663
Feb 01, 20210.00070.00090.00060.00070.0007271,061,856
Jan 29, 20210.00080.00090.00070.00070.000773,264,663
Jan 28, 20210.00110.00110.00070.00080.0008159,425,213
Jan 27, 20210.00110.00130.00090.00090.0009133,831,854
Jan 26, 20210.00100.00120.00090.00110.0011138,916,909
Jan 25, 20210.00080.00100.00070.00090.0009135,266,582
Jan 22, 20210.00120.00120.00080.00080.0008182,422,554
Jan 21, 20210.00070.00120.00060.00110.0011837,450,300
Jan 20, 20210.00060.00060.00050.00050.000554,340,078
Jan 19, 20210.00060.00060.00050.00060.000646,141,580
Jan 15, 20210.00060.00060.00050.00050.000525,177,698
Jan 14, 20210.00060.00060.00040.00060.0006111,045,604
Jan 13, 20210.00070.00070.00040.00060.0006378,170,557
Jan 12, 20210.00080.00100.00050.00060.0006542,191,134
Jan 11, 20210.00080.00080.00060.00080.000847,673,247
Jan 08, 20210.00060.00080.00060.00070.000711,317,059
Jan 07, 20210.00070.00080.00060.00060.000610,367,886
Jan 06, 20210.00070.00080.00060.00070.000713,166,065
Jan 05, 20210.00080.00080.00070.00070.000725,410,041
Jan 04, 20210.00080.00080.00060.00070.000737,336,148
Dec 31, 20200.00080.00080.00070.00080.000833,397,664
Dec 30, 20200.00080.00080.00070.00080.000821,221,599
Dec 29, 20200.00080.00080.00070.00080.000832,697,128
Dec 28, 20200.00080.00080.00070.00080.000840,089,563
Dec 24, 20200.00080.00080.00070.00080.000811,043,550
Dec 23, 20200.00070.00090.00070.00080.000831,383,940
Dec 22, 20200.00080.00090.00070.00090.000954,137,626
Dec 21, 20200.00090.00090.00070.00090.000924,056,008
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...