hopTo Inc. (HPTO)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 01:01PM 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
02 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
30 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
26 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
25 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
24 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
23 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
22 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
19 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
18 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
17 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
16 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
15 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
12 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
11 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
10 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
09 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
08 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
05 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
04 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
03 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
02 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
01 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
28 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
27 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
26 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
25 Mar 2024	0.3500	0.3500	0.0400	0.3100	0.3100	13,900
22 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
21 Mar 2024	0.2900	0.3000	0.2900	0.3000	0.3000	500
20 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
19 Mar 2024	0.3700	0.3700	0.3000	0.3000	0.3000	11,300
18 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	200
15 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2900	200
14 Mar 2024	0.3300	0.3300	0.2700	0.2700	0.2700	66,000
13 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
12 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
11 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
08 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
07 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
06 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
05 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
04 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
01 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
29 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
28 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	100
27 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
26 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	100
23 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	5,000
22 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	300
21 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
20 Feb 2024	0.3800	0.3800	0.3500	0.3500	0.3500	8,600
16 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
15 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
14 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
13 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
12 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	600
09 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
08 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	3,000
07 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
06 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
05 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
02 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
01 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
31 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,600
30 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
29 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
26 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	100
25 Jan 2024	0.3700	0.3700	0.3300	0.3300	0.3300	23,000
24 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
23 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	200
22 Jan 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
19 Jan 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
18 Jan 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
17 Jan 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
16 Jan 2024	0.3500	0.4100	0.3500	0.4100	0.4100	7,100
12 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,000
11 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
10 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
09 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
08 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
05 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3500	400
04 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
03 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
02 Jan 2024	0.3500	0.3800	0.3500	0.3800	0.3800	4,400
29 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
28 Dec 2023	0.3900	0.3900	0.3800	0.3800	0.3800	1,300
27 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
26 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
22 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	500
21 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	400
20 Dec 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
19 Dec 2023	0.3300	0.3300	0.3300	0.3300	0.3300	1,700
18 Dec 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
15 Dec 2023	0.3500	0.4100	0.3500	0.4100	0.4100	5,200
14 Dec 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
13 Dec 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
12 Dec 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
11 Dec 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
08 Dec 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,389.25+2,881.05(+3.08%)

hopTo Inc. (HPTO)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,389.25
+2,881.05(+3.08%)