Houston Natural Resources corp (HNRC)
0.0249
0.00 (0.00%)
USD |
OTCM |
May 03, 16:00
Houston Natural Resources Price: 0.0249 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 0.0235 | 0.0249 | 0.0235 | 0.0249 | 44806.00 |
| May 02, 2024 | 0.023 | 0.025 | 0.023 | 0.0249 | 936375.0 |
| May 01, 2024 | 0.0218 | 0.025 | 0.019 | 0.0219 | 387509.0 |
| Apr 30, 2024 | 0.0196 | 0.0229 | 0.0196 | 0.0227 | 291900.0 |
| Apr 29, 2024 | 0.0216 | 0.0223 | 0.0212 | 0.0221 | 46404.00 |
| Apr 26, 2024 | 0.0224 | 0.0248 | 0.02 | 0.0209 | 570463.0 |
| Apr 25, 2024 | 0.02 | 0.0225 | 0.0195 | 0.0225 | 259625.0 |
| Apr 24, 2024 | 0.021 | 0.0232 | 0.0194 | 0.0214 | 192419.0 |
| Apr 23, 2024 | 0.021 | 0.0226 | 0.019 | 0.019 | 527514.0 |
| Apr 22, 2024 | 0.0186 | 0.0222 | 0.0171 | 0.0184 | 86812.00 |
| Apr 19, 2024 | 0.0178 | 0.0178 | 0.0171 | 0.0171 | 200886.0 |
| Apr 18, 2024 | 0.0184 | 0.0184 | 0.0166 | 0.017 | 205708.0 |
| Apr 17, 2024 | 0.0162 | 0.0185 | 0.0162 | 0.0175 | 98192.00 |
| Apr 16, 2024 | 0.0165 | 0.0185 | 0.0162 | 0.0174 | 101006.0 |
| Apr 15, 2024 | 0.0186 | 0.0229 | 0.0170 | 0.0175 | 611801.0 |
| Apr 12, 2024 | 0.0162 | 0.0209 | 0.0162 | 0.017 | 230601.0 |
| Apr 11, 2024 | 0.0219 | 0.0220 | 0.0197 | 0.02 | 136565.0 |
| Apr 10, 2024 | 0.0182 | 0.0229 | 0.0164 | 0.0198 | 825783.0 |
| Apr 09, 2024 | 0.0184 | 0.0196 | 0.0172 | 0.018 | 110085.0 |
| Apr 08, 2024 | 0.0188 | 0.0192 | 0.0172 | 0.018 | 1.041M |
| Apr 05, 2024 | 0.0182 | 0.0197 | 0.0181 | 0.0197 | 118236.0 |
| Apr 04, 2024 | 0.0188 | 0.02 | 0.0185 | 0.0190 | 63400.00 |
| Apr 03, 2024 | 0.0199 | 0.02 | 0.017 | 0.0182 | 1.454M |
| Apr 02, 2024 | 0.0192 | 0.0199 | 0.0192 | 0.0196 | 166173.0 |
| Apr 01, 2024 | 0.02 | 0.02 | 0.019 | 0.02 | 168568.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.0162
Minimum
Feb 29 2024
10.00
Maximum
May 09 2019
1.734
Average
0.65
Median
Oct 27 2021
Price Benchmarks
| PureCycle Technologies Inc | 5.34 |
| Casella Waste Systems Inc | 91.62 |
| Perma-Fix Environmental Services Inc | 11.70 |
| Stericycle Inc | 46.18 |
| LanzaTech Global Inc | 2.71 |
Price Related Metrics
| Market Cap | 0.7572M |