Ontrak More Historical Data - HY10 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Ontrak Inc (HY10)
Ontrak Inc (HY10) Historical

HY10 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	0.2215	0.0065	3.02%	0.2065	0.2215	0.2065	1,881
Jun 18 2024	0.215	-0.019	-8.12%	0.215	0.215	0.215	249
Jun 17 2024	0.234	0.027	13.04%	0.2235	0.2365	0.2235	7,506
Jun 14 2024	0.207	0.001	0.49%	0.207	0.207	0.207	165
Jun 13 2024	0.206	-0.033	-13.81%	0.206	0.206	0.206	133
Jun 12 2024	0.239	0.038	18.91%	0.236	0.239	0.236	33,175
Jun 11 2024	0.201	0.0018	0.90%	0.201	0.201	0.201	2
Jun 10 2024	0.1992	-0.0298	-13.01%	0.21	0.21	0.1992	9,000
Jun 07 2024	0.229	0.0185	8.79%	0.229	0.229	0.229	200
Jun 06 2024	0.2105	-0.0295	-12.29%	0.2135	0.2135	0.2105	150
Jun 05 2024	0.24	0.008	3.45%	0.24	0.24	0.24	5,000
Jun 04 2024	0.232	0.0065	2.88%	0.2355	0.241	0.232	1,007
Jun 03 2024	0.2255	-0.0225	-9.07%	0.2255	0.2255	0.2255	183
May 31 2024	0.248	0.0215	9.49%	0.252	0.252	0.2335	6,514
May 30 2024	0.2265	0.00	0.00%	0.2265	0.2265	0.2265	0.00
May 29 2024	0.2265	-0.0235	-9.40%	0.2265	0.2265	0.2265	2,033
May 28 2024	0.25	0.0255	11.36%	0.241	0.25	0.241	1,033
May 27 2024	0.2245	-0.018	-7.42%	0.2585	0.2585	0.2245	14,212
May 24 2024	0.2425	-0.0095	-3.77%	0.2395	0.244	0.2395	21,000
May 23 2024	0.252	0.00	0.00%	0.252	0.252	0.252	0.00
May 22 2024	0.252	0.0155	6.55%	0.2345	0.252	0.2345	4,004
May 21 2024	0.2365	0.00	0.00%	0.2365	0.2365	0.2365	0.00
May 20 2024	0.2365	0.0065	2.83%	0.22	0.2365	0.22	10,033
May 17 2024	0.23	-0.0355	-13.37%	0.28	0.28	0.23	23,900
May 16 2024	0.2655	-0.0345	-11.50%	0.267	0.267	0.2655	9,500
May 15 2024	0.30	0.019	6.76%	0.28	0.3005	0.28	12,500
May 14 2024	0.281	0.0225	8.70%	0.2505	0.3015	0.2505	22,382
May 13 2024	0.2585	0.0105	4.23%	0.253	0.2725	0.253	5,644
May 10 2024	0.248	0.019	8.30%	0.248	0.248	0.248	4,000
May 09 2024	0.229	-0.0335	-12.76%	0.229	0.229	0.229	7,000
May 08 2024	0.2625	-0.006	-2.23%	0.2625	0.2625	0.2625	1,000
May 07 2024	0.2685	0.0475	21.49%	0.241	0.28	0.241	63,335
May 06 2024	0.221	-0.006	-2.64%	0.2275	0.2275	0.22	1,812
May 03 2024	0.227	-0.0285	-11.15%	0.253	0.253	0.2165	21,400
May 02 2024	0.2555	0.0035	1.39%	0.2665	0.277	0.238	77,198
Apr 30 2024	0.252	-0.043	-14.58%	0.2725	0.2725	0.249	17,615
Apr 29 2024	0.295	0.005	1.72%	0.295	0.295	0.295	3,500
Apr 26 2024	0.29	-0.033	-10.22%	0.3165	0.3165	0.29	4,000
Apr 25 2024	0.323	-0.0095	-2.86%	0.323	0.323	0.323	1,000
Apr 24 2024	0.3325	-0.0075	-2.21%	0.285	0.3325	0.285	6,000
Apr 23 2024	0.34	0.068	25.00%	0.2955	0.34	0.2955	9,600
Apr 22 2024	0.272	0.039	16.74%	0.2575	0.272	0.2575	89,300
Apr 19 2024	0.233	-0.0285	-10.90%	0.2655	0.2685	0.2225	107,000
Apr 18 2024	0.2615	-0.089	-25.39%	0.3205	0.3385	0.2615	45,369
Apr 17 2024	0.3505	-0.0795	-18.49%	0.374	0.3755	0.3365	8,260
Apr 16 2024	0.43	0.0495	13.01%	0.4105	0.43	0.4105	7,505
Apr 15 2024	0.3805	0.004	1.06%	0.3705	0.4295	0.3705	12,451
Apr 12 2024	0.3765	0.0375	11.06%	0.385	0.39	0.372	22,700
Apr 11 2024	0.339	0.004	1.19%	0.333	0.339	0.333	25,475
Apr 10 2024	0.335	-0.031	-8.47%	0.3565	0.3565	0.312	7,143
Apr 09 2024	0.366	0.025	7.33%	0.3465	0.3695	0.3465	47,123
Apr 08 2024	0.341	0.0405	13.48%	0.33	0.3475	0.33	13,980
Apr 05 2024	0.3005	-0.052	-14.75%	0.3505	0.3505	0.3005	26,116
Apr 04 2024	0.3525	-0.0445	-11.21%	0.4195	0.4195	0.3525	19,098
Apr 03 2024	0.397	-0.0305	-7.13%	0.422	0.4245	0.3855	41,504
Apr 02 2024	0.4275	-0.0285	-6.25%	0.4045	0.513	0.4045	20,814
Mar 28 2024	0.456	-0.089	-16.33%	0.56	0.91	0.378	114,209
Mar 27 2024	0.545	0.127	30.38%	0.444	0.56	0.438	65,465
Mar 26 2024	0.418	0.068	19.43%	0.326	0.418	0.318	25,623
Mar 25 2024	0.35	0.05	16.67%	0.35	0.382	0.32	45,218
Mar 22 2024	0.30	0.06	25.00%	0.25	0.436	0.24	139,792

Track & Field PN

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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