Quantcast

Hunter Maritime Acquisition Corp. Warrant Historical Stock Prices

HUNTW 
$0.465
*  
unch
unch
Get HUNTW Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading HUNTW now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
View:    HUNTW After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 N/A N/A 0.465 0
04/24/2019 0.465 0.465 0.465 0.465 00
04/23/2019 0.465 0.465 0.465 0.465 00
04/22/2019 0.465 0.465 0.465 0.465 00
04/18/2019 0.465 0.465 0.465 0.465 00
04/17/2019 0.465 0.465 0.465 0.465 00
04/16/2019 0.465 0.465 0.465 0.465 00
04/15/2019 0.465 0.465 0.465 0.465 00
04/12/2019 0.465 0.465 0.465 0.465 00
04/11/2019 0.465 0.465 0.465 0.465 00
04/10/2019 0.465 0.465 0.465 0.465 00
04/09/2019 0.465 0.465 0.465 0.465 00
04/08/2019 0.465 0.465 0.465 0.465 00
04/05/2019 0.465 0.465 0.465 0.465 00
04/04/2019 0.465 0.465 0.465 0.465 00
04/03/2019 0.465 0.465 0.465 0.465 00
04/02/2019 0.465 0.465 0.465 0.465 00
04/01/2019 0.465 0.465 0.465 0.465 00
03/29/2019 0.465 0.465 0.465 0.465 00
03/28/2019 0.465 0.465 0.465 0.465 00
03/27/2019 0.465 0.465 0.465 0.465 00
03/26/2019 0.54 0.67 0.32 0.465 4,369,678
03/25/2019 0.15 1 0.14 0.47 1,890,858
03/22/2019 0.14 0.15 0.14 0.15 101,400
03/21/2019 0.18 0.18 0.15 0.16 58,500
03/20/2019 0.119 0.17 0.1046 0.17 116,870
03/19/2019 0.12 0.12 0.12 0.12 00
03/18/2019 0.12 0.12 0.12 0.12 00
03/15/2019 0.1012 0.12 0.0912 0.12 7,660
03/14/2019 0.0995 0.12 0.0912 0.12 269,986
03/13/2019 0.09 0.09 0.09 0.09 00
03/12/2019 0.09 0.09 0.09 0.09 00
03/11/2019 0.09 0.09 0.09 0.09 00
03/08/2019 0.0995 0.1243 0.09 0.09 300
03/07/2019 0.0999 0.0999 0.0999 0.0999 00
03/06/2019 0.0999 0.0999 0.0999 0.0999 00
03/05/2019 0.1 0.1 0.0999 0.0999 6,612
03/04/2019 0.1 0.101 0.085 0.0999 99,100
03/01/2019 0.132 0.15 0.09 0.15 8,040
02/28/2019 0.14 0.14 0.1 0.1 101,600
02/27/2019 0.11 0.15 0.1 0.1 185,900
02/26/2019 0.135 0.15 0.135 0.15 3,100
02/25/2019 0.15 0.15 0.13 0.15 600
02/22/2019 0.1439 0.15 0.1439 0.15 200
02/21/2019 0.15 0.15 0.14 0.14 1,500
02/20/2019 0.12 0.1959 0.12 0.18 110,240
02/19/2019 0.12 0.12 0.12 0.12 97,500
02/15/2019 0.1499 0.1499 0.1499 0.1499 800
02/14/2019 0.1499 0.1499 0.1499 0.1499 100
02/13/2019 0.12 0.1499 0.12 0.1499 105,321
02/12/2019 0.12 0.12 0.12 0.12 2,500
02/11/2019 0.1125 0.12 0.1125 0.12 11,500
02/08/2019 0.125 0.125 0.125 0.125 00
02/07/2019 0.125 0.125 0.125 0.125 00
02/06/2019 0.125 0.125 0.125 0.125 00
02/05/2019 0.125 0.125 0.125 0.125 4,500
02/04/2019 0.125 0.125 0.125 0.125 4,000
02/01/2019 0.1 0.1 0.1 0.1 00
01/31/2019 0.1 0.1 0.1 0.1 5,000
01/30/2019 0.1 0.1 0.1 0.1 10,000
01/29/2019 0.1 0.1 0.1 0.1 00
01/28/2019 0.1 0.1 0.1 0.1 00
01/25/2019 0.1 0.1 0.1 0.1 00
01/24/2019 0.1 0.1 0.1 0.1 00
*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?



Smart Portfolio