HYTN Innovations Inc Historical Data - HYTN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
CSE
HYTN Innovations Inc (HYTN)
HYTN Innovations Inc (HYTN) Historical

HYTN Innovations Inc (HYTN)

0.18

0.01

(5.88%)

Closed March 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.015	-7.69230769231	0.195	0.195	0.165	23803	0.1710629	CS
4	-0.12	-40	0.3	0.3	0.165	24108	0.20418916	CS
12	-0.08	-30.7692307692	0.26	0.475	0.165	66082	0.37668907	CS
26	-0.08	-30.7692307692	0.26	0.475	0.165	55987	0.33901199	CS
52	-0.07	-28	0.25	0.475	0.165	48685	0.3345982	CS
156	-0.15	-45.4545454545	0.33	0.475	0.005	28209	0.22602362	CS
260	-0.21	-53.8461538462	0.39	0.475	0.005	28157	0.22941791	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743109500	0.18	0.01	5.88	0.18	0.18	0.18	1057
1743023100	0.17	0	0.00	0.17	0.17	0.165	34000
1742936700	0.17	-0.005	-2.86	0.17	0.17	0.165	30500
1742850300	0.175	0	0.00	0.18	0.19	0.17	19000
1742591100	0.175	0.005	2.94	0.19	0.19	0.175	6300
1742504700	0.17	-0.025	-12.82	0.195	0.195	0.17	29214
1742418300	0.195	-0.005	-2.50	0.195	0.195	0.195	500
1742331900	0.2	-0.02	-9.09	0.22	0.22	0.2	2000
1742245500	0.22	0.02	10.00	0.21	0.22	0.21	6120
1741986300	0.2	0.015	8.11	0.2	0.2	0.2	1000
1741899900	0.185	-0.015	-7.50	0.185	0.185	0.185	3030
1741813500	0.2	0	0.00	0.2	0.2	0.2	2000
1741727100	0.2	0	0.00	0.2	0.2	0.2	2000
1741640700	0.2	-0.02	-9.09	0.215	0.215	0.2	2500
1741385100	0.22	0.02	10.00	0.215	0.22	0.215	3500
1741298700	0.2	-0.02	-9.09	0.22	0.22	0.2	45727
1741212300	0.22	0.02	10.00	0.22	0.225	0.215	16000
1741125900	0.2	-0.01	-4.76	0.2	0.2	0.19	12300
1741039500	0.21	-0.01	-4.55	0.25	0.25	0.21	33000
1740780300	0.22	-0.08	-26.67	0.3	0.3	0.215	233465
1740693900	0.3	0	0.00	0.3	0.3	0.3	0
1740607500	0.3	-0.02	-6.25	0.32	0.32	0.3	3000
1740521100	0.32	-0.01	-3.03	0.325	0.325	0.32	2000
1740434700	0.33	0.02	6.45	0.35	0.35	0.33	2000
1740175500	0.31	-0.02	-6.06	0.35	0.35	0.31	6500
1740089100	0.33	0	0.00	0.3449999	0.3449999	0.33	5000
1740002700	0.33	0.01	3.13	0.33	0.33	0.33	3000
1739916300	0.32	0	0.00	0.32	0.32	0.32	0
1739570700	0.32	0	0.00	0.32	0.32	0.32	5000
1739484300	0.32	-0.03	-8.57	0.35	0.35	0.32	21000
1739397900	0.35	0.0050001	1.45	0.35	0.35	0.35	11542
1739311500	0.3449999	-0.005	-1.43	0.35	0.35	0.3449999	6000
1739225100	0.35	0.0050001	1.45	0.35	0.35	0.33	32785
1738965900	0.3449999	0	0.00	0.34	0.3449999	0.34	2417
1738879500	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	500
1738793100	0.3449999	0.0149999	4.55	0.355	0.365	0.31	122510
1738706700	0.33	-0.02	-5.71	0.365	0.365	0.325	36500
1738620300	0.35	0.01	2.94	0.35	0.35	0.35	1000
1738361100	0.34	-0.02	-5.56	0.36	0.36	0.34	86857
1738274700	0.36	0.035	10.77	0.335	0.36	0.33	87500
1738188300	0.325	-0.015	-4.41	0.34	0.34	0.31	96236
1738101900	0.34	-0.01	-2.86	0.34	0.34	0.34	7000
1738015500	0.35	-0.005	-1.41	0.36	0.36	0.35	2000
1737756300	0.355	0.005	1.43	0.3449999	0.355	0.3449999	22553
1737669900	0.35	-0.01	-2.78	0.35	0.35	0.34	74100
1737583500	0.36	-0.045	-11.11	0.4	0.4	0.325	46633
1737497100	0.405	-0.015	-3.57	0.415	0.42	0.4	32000
1737410700	0.42	-0.035	-7.69	0.44	0.44	0.4	95430
1737151500	0.455	0.025	5.81	0.43	0.455	0.4099999	203243
1737065100	0.43	-0.045	-9.47	0.46	0.46	0.4	287557
1736978700	0.475	0.045	10.47	0.44	0.475	0.44	593088
1736892300	0.43	0.03	7.50	0.42	0.43	0.4	416165
1736805900	0.4	0.07	21.21	0.355	0.4	0.355	506457
1736546700	0.33	-0.01	-2.94	0.33	0.3449999	0.33	124971
1736460300	0.34	0.01	3.03	0.33	0.34	0.33	43000
1736373900	0.33	-0.02	-5.71	0.34	0.34	0.31	28679
1736287500	0.35	0.01	2.94	0.34	0.35	0.33	210826
1736201100	0.34	0.03	9.68	0.31	0.34	0.3	160645
1735941900	0.31	0.04	14.81	0.3	0.31	0.28	28500
1735855500	0.27	0.02	8.00	0.26	0.27	0.26	2500
1735682700	0.25	0	0.00	0.26	0.26	0.25	14793
1735596300	0.25	0	0.00	0.24	0.25	0.23	53600

Rendering Error

HYTN Innovations

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions