Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
64,025.32
+1,974.10(+3.18%)
CMC Crypto 200
1,359.39
+82.41(+6.45%)

Houston Natural Resources Corp. (HNRC)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0249

0.0000

(0.00%)

At close: 03:58PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0230	0.0249	0.0235	0.0249	0.0249	44,856
02 May 2024	0.0230	0.0250	0.0230	0.0250	0.0250	936,400
01 May 2024	0.0220	0.0250	0.0190	0.0220	0.0220	387,500
30 Apr 2024	0.0200	0.0230	0.0200	0.0230	0.0230	291,900
29 Apr 2024	0.0220	0.0220	0.0210	0.0220	0.0220	46,400
26 Apr 2024	0.0220	0.0250	0.0200	0.0210	0.0210	570,500
25 Apr 2024	0.0200	0.0230	0.0200	0.0230	0.0230	259,600
24 Apr 2024	0.0210	0.0230	0.0190	0.0210	0.0210	192,400
23 Apr 2024	0.0210	0.0230	0.0190	0.0190	0.0190	527,500
22 Apr 2024	0.0190	0.0220	0.0170	0.0180	0.0180	86,800
19 Apr 2024	0.0180	0.0180	0.0170	0.0170	0.0170	200,900
18 Apr 2024	0.0180	0.0180	0.0170	0.0170	0.0170	205,700
17 Apr 2024	0.0160	0.0190	0.0160	0.0180	0.0180	98,200
16 Apr 2024	0.0170	0.0190	0.0160	0.0170	0.0170	101,000
15 Apr 2024	0.0190	0.0230	0.0170	0.0180	0.0180	611,800
12 Apr 2024	0.0160	0.0210	0.0160	0.0170	0.0170	230,600
11 Apr 2024	0.0220	0.0220	0.0200	0.0200	0.0200	136,600
10 Apr 2024	0.0180	0.0230	0.0160	0.0200	0.0200	825,800
09 Apr 2024	0.0180	0.0200	0.0170	0.0180	0.0180	110,100
08 Apr 2024	0.0190	0.0190	0.0170	0.0180	0.0180	1,040,900
05 Apr 2024	0.0180	0.0200	0.0180	0.0200	0.0200	118,200
04 Apr 2024	0.0190	0.0200	0.0190	0.0190	0.0190	63,400
03 Apr 2024	0.0200	0.0200	0.0170	0.0180	0.0180	1,454,400
02 Apr 2024	0.0190	0.0200	0.0190	0.0200	0.0200	166,200
01 Apr 2024	0.0200	0.0200	0.0190	0.0200	0.0200	168,600
28 Mar 2024	0.0190	0.0200	0.0180	0.0200	0.0200	72,700
27 Mar 2024	0.0200	0.0210	0.0170	0.0190	0.0190	972,000
26 Mar 2024	0.0190	0.0200	0.0180	0.0200	0.0200	856,300
25 Mar 2024	0.0210	0.0220	0.0200	0.0210	0.0210	212,600
22 Mar 2024	0.0220	0.0220	0.0190	0.0190	0.0190	5,300
21 Mar 2024	0.0220	0.0240	0.0200	0.0200	0.0200	174,900
20 Mar 2024	0.0280	0.0280	0.0190	0.0240	0.0240	714,900
19 Mar 2024	0.0190	0.0310	0.0170	0.0270	0.0270	2,217,600
18 Mar 2024	0.0250	0.0250	0.0190	0.0200	0.0200	93,500
15 Mar 2024	0.0210	0.0240	0.0190	0.0210	0.0210	442,700
14 Mar 2024	0.0240	0.0240	0.0190	0.0190	0.0190	262,400
13 Mar 2024	0.0230	0.0240	0.0200	0.0240	0.0240	482,100
12 Mar 2024	0.0180	0.0270	0.0180	0.0210	0.0210	3,838,500
11 Mar 2024	0.0200	0.0200	0.0180	0.0190	0.0190	439,500
08 Mar 2024	0.0170	0.0190	0.0170	0.0170	0.0170	490,100
07 Mar 2024	0.0170	0.0200	0.0170	0.0170	0.0170	455,900
06 Mar 2024	0.0170	0.0200	0.0170	0.0180	0.0180	1,853,900
05 Mar 2024	0.0170	0.0180	0.0160	0.0170	0.0170	1,476,100
04 Mar 2024	0.0200	0.0200	0.0170	0.0170	0.0170	435,800
01 Mar 2024	0.0200	0.0200	0.0140	0.0180	0.0180	3,605,000
29 Feb 2024	0.0200	0.0200	0.0130	0.0160	0.0160	3,066,900
28 Feb 2024	0.0190	0.0250	0.0170	0.0190	0.0190	2,071,700
27 Feb 2024	0.0200	0.0200	0.0160	0.0190	0.0190	3,276,300
26 Feb 2024	0.0210	0.0210	0.0170	0.0190	0.0190	1,309,200
23 Feb 2024	0.0220	0.0240	0.0190	0.0200	0.0200	1,705,500
22 Feb 2024	0.0240	0.0240	0.0210	0.0220	0.0220	708,100
21 Feb 2024	0.0220	0.0240	0.0210	0.0230	0.0230	631,800
20 Feb 2024	0.0220	0.0220	0.0200	0.0210	0.0210	309,500
16 Feb 2024	0.0240	0.0250	0.0210	0.0220	0.0220	1,100,600
15 Feb 2024	0.0230	0.0250	0.0210	0.0230	0.0230	677,900
14 Feb 2024	0.0260	0.0260	0.0230	0.0230	0.0230	554,400
13 Feb 2024	0.0230	0.0260	0.0230	0.0240	0.0240	191,700
12 Feb 2024	0.0240	0.0260	0.0230	0.0260	0.0260	647,400
09 Feb 2024	0.0270	0.0270	0.0240	0.0250	0.0250	631,300
08 Feb 2024	0.0290	0.0290	0.0250	0.0260	0.0260	583,800
07 Feb 2024	0.0280	0.0290	0.0230	0.0290	0.0290	908,500
06 Feb 2024	0.0300	0.0300	0.0260	0.0270	0.0270	685,900
05 Feb 2024	0.0300	0.0300	0.0260	0.0280	0.0280	1,040,700
02 Feb 2024	0.0300	0.0300	0.0270	0.0280	0.0280	448,200
01 Feb 2024	0.0280	0.0310	0.0280	0.0300	0.0300	721,200
31 Jan 2024	0.0320	0.0320	0.0290	0.0310	0.0310	489,200
30 Jan 2024	0.0330	0.0330	0.0300	0.0300	0.0300	213,300
29 Jan 2024	0.0320	0.0330	0.0310	0.0330	0.0330	328,700
26 Jan 2024	0.0310	0.0330	0.0300	0.0320	0.0320	374,500
25 Jan 2024	0.0340	0.0340	0.0310	0.0330	0.0330	272,400
24 Jan 2024	0.0320	0.0350	0.0300	0.0350	0.0350	382,200
23 Jan 2024	0.0300	0.0310	0.0290	0.0310	0.0310	153,700
22 Jan 2024	0.0340	0.0340	0.0280	0.0300	0.0300	527,700
19 Jan 2024	0.0320	0.0320	0.0250	0.0320	0.0320	562,300
18 Jan 2024	0.0340	0.0340	0.0290	0.0320	0.0320	375,300
17 Jan 2024	0.0320	0.0330	0.0310	0.0330	0.0330	242,600
16 Jan 2024	0.0330	0.0370	0.0310	0.0310	0.0310	263,100
12 Jan 2024	0.0360	0.0380	0.0310	0.0310	0.0310	433,500
11 Jan 2024	0.0370	0.0390	0.0340	0.0360	0.0360	218,700
10 Jan 2024	0.0360	0.0390	0.0350	0.0370	0.0370	446,400
09 Jan 2024	0.0370	0.0380	0.0340	0.0360	0.0360	166,600
08 Jan 2024	0.0390	0.0390	0.0350	0.0370	0.0370	482,900
05 Jan 2024	0.0390	0.0400	0.0380	0.0400	0.0400	634,100
04 Jan 2024	0.0370	0.0400	0.0360	0.0390	0.0390	722,200
03 Jan 2024	0.0300	0.0400	0.0270	0.0370	0.0370	1,488,600
02 Jan 2024	0.0290	0.0290	0.0250	0.0290	0.0290	796,100
29 Dec 2023	0.0230	0.0300	0.0230	0.0280	0.0280	1,080,300
28 Dec 2023	0.0250	0.0290	0.0210	0.0230	0.0230	2,731,900
27 Dec 2023	0.0250	0.0250	0.0210	0.0220	0.0220	1,979,200
26 Dec 2023	0.0280	0.0290	0.0220	0.0250	0.0250	3,668,900
22 Dec 2023	0.0250	0.0280	0.0250	0.0250	0.0250	118,800
21 Dec 2023	0.0230	0.0290	0.0230	0.0270	0.0270	795,000
20 Dec 2023	0.0260	0.0270	0.0240	0.0250	0.0250	1,090,200
19 Dec 2023	0.0250	0.0260	0.0250	0.0260	0.0260	206,400
18 Dec 2023	0.0250	0.0270	0.0250	0.0260	0.0260	634,900
15 Dec 2023	0.0280	0.0280	0.0210	0.0230	0.0230	1,210,900
14 Dec 2023	0.0250	0.0290	0.0240	0.0250	0.0250	1,446,600
13 Dec 2023	0.0280	0.0280	0.0250	0.0270	0.0270	274,400
12 Dec 2023	0.0280	0.0300	0.0280	0.0290	0.0290	228,800
11 Dec 2023	0.0320	0.0320	0.0240	0.0300	0.0300	490,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD64,025.32+1,974.10(+3.18%)

CMC Crypto 2001,359.39+82.41(+6.45%)

Houston Natural Resources Corp. (HNRC)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
64,025.32
+1,974.10(+3.18%)

CMC Crypto 200
1,359.39
+82.41(+6.45%)