THT Heat Transfer Technology Inc Historical Stock Prices

THTI 
$0.19
*  
0.0046
2.48 %
Get THTI Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading THTI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 0.19 0.19 0.19 16,600
04/27/2016 0.18 0.19 0.17 0.1854 41,795
04/26/2016 0.23 0.23 0.151 0.151 33,320
04/25/2016 0.233 0.233 0.233 0.233 00
04/22/2016 0.233 0.233 0.233 0.233 00
04/21/2016 0.233 0.233 0.233 0.233 00
04/20/2016 0.233 0.233 0.233 0.233 00
04/19/2016 0.28 0.28 0.233 0.233 4,500
04/18/2016 0.28 0.28 0.28 0.28 2,500
04/15/2016 0.28 0.28 0.28 0.28 2,000
04/14/2016 0.285 0.285 0.285 0.285 00
04/13/2016 0.285 0.285 0.285 0.285 00
04/12/2016 0.28 0.285 0.28 0.285 950
04/11/2016 0.33 0.3392 0.33 0.3392 2,600
04/08/2016 0.33 0.33 0.33 0.33 2,000
04/07/2016 0.3392 0.3392 0.3392 0.3392 00
04/06/2016 0.3392 0.3392 0.3392 0.3392 00
04/05/2016 0.3392 0.3392 0.3392 0.3392 00
04/04/2016 0.3392 0.3392 0.3392 0.3392 00
04/01/2016 0.3392 0.3392 0.3392 0.3392 655
03/31/2016 0.33 0.33 0.33 0.33 00
03/30/2016 0.33 0.33 0.33 0.33 00
03/29/2016 0.33 0.33 0.33 0.33 909
03/28/2016 0.37 0.37 0.37 0.37 2,098
03/24/2016 0.37 0.37 0.37 0.37 2,098
03/23/2016 0.4086 0.4086 0.4086 0.4086 00
03/22/2016 0.4086 0.4086 0.4086 0.4086 00
03/21/2016 0.4086 0.4086 0.4086 0.4086 190
03/18/2016 0.45 0.45 0.45 0.45 192
03/17/2016 0.45 0.45 0.45 0.45 2,000
03/16/2016 0.3 0.3 0.2397 0.2397 800
03/15/2016 0.43 0.43 0.31 0.31 6,100
03/14/2016 0.43 0.43 0.43 0.43 4,520
03/11/2016 0.496 0.496 0.496 0.496 00
03/10/2016 0.496 0.496 0.496 0.496 00
03/09/2016 0.496 0.496 0.496 0.496 00
03/08/2016 0.496 0.496 0.496 0.496 00
03/07/2016 0.496 0.496 0.496 0.496 00
03/04/2016 0.496 0.496 0.496 0.496 660
03/03/2016 0.3776 0.48 0.3776 0.48 22,000
03/02/2016 0.35 0.35 0.35 0.35 7,500
03/01/2016 0.3 0.41 0.3 0.35 11,400
02/29/2016 0.265 0.265 0.265 0.265 960
02/26/2016 0.265 0.265 0.265 0.265 100
02/25/2016 0.265 0.265 0.265 0.265 2,060
02/24/2016 0.31 0.31 0.31 0.31 00
02/23/2016 0.365 0.41 0.31 0.31 13,000
02/22/2016 0.2721 0.2721 0.2721 0.2721 8,140
02/19/2016 0.354 0.44 0.35 0.35 35,218
02/18/2016 0.3997 0.44 0.3997 0.44 7,211
02/17/2016 0.3 0.3 0.3 0.3 5,040
02/16/2016 0.265 0.265 0.265 0.265 00
02/12/2016 0.265 0.265 0.265 0.265 300
02/11/2016 0.265 0.265 0.265 0.265 750
02/10/2016 0.265 0.265 0.265 0.265 2,590
02/09/2016 0.34 0.34 0.34 0.34 10,000
02/08/2016 0.265 0.265 0.265 0.265 1,500
02/05/2016 0.3 0.3 0.28 0.28 15,000
02/04/2016 0.3 0.3 0.3 0.3 7,500
02/03/2016 0.34 0.34 0.34 0.34 00
02/02/2016 0.284 0.34 0.284 0.34 17,348
02/01/2016 0.305 0.305 0.3 0.3005 10,002
01/29/2016 0.305 0.305 0.305 0.305 1,744
01/28/2016 0.305 0.3588 0.305 0.35 27,841
01/27/2016 0.3 0.305 0.3 0.305 12,500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?