WHTCF - WELL Health Technologies Corp.
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 3.7500 | 3.7850 | 3.7500 | 3.7850 | 3.7850 | 1,303 |
| 01 June 2023 | 3.5100 | 3.7900 | 3.5100 | 3.7900 | 3.7900 | 6,182 |
| 31 May 2023 | 3.4686 | 3.4789 | 3.4686 | 3.4753 | 3.4753 | 2,106 |
| 30 May 2023 | 3.5650 | 3.5900 | 3.5000 | 3.5455 | 3.5455 | 5,555 |
| 26 May 2023 | 3.2700 | 3.3782 | 3.2700 | 3.3190 | 3.3190 | 10,158 |
| 25 May 2023 | 3.3100 | 3.3100 | 3.3016 | 3.3016 | 3.3016 | 548 |
| 24 May 2023 | 3.2990 | 3.2990 | 3.2700 | 3.2700 | 3.2700 | 8,687 |
| 23 May 2023 | 3.5400 | 3.5400 | 3.2900 | 3.3365 | 3.3365 | 11,636 |
| 22 May 2023 | 3.6800 | 3.6800 | 3.4500 | 3.5000 | 3.5000 | 25,553 |
| 19 May 2023 | 3.1700 | 3.4100 | 3.1700 | 3.4100 | 3.4100 | 9,067 |
| 18 May 2023 | 3.3427 | 3.3600 | 3.2916 | 3.3460 | 3.3460 | 14,175 |
| 17 May 2023 | 3.3960 | 3.4300 | 3.3960 | 3.4163 | 3.4163 | 6,681 |
| 16 May 2023 | 3.3500 | 3.5100 | 3.3500 | 3.4100 | 3.4100 | 31,405 |
| 15 May 2023 | 3.6938 | 3.7000 | 3.3750 | 3.4200 | 3.4200 | 57,180 |
| 12 May 2023 | 4.0200 | 4.0200 | 3.7200 | 3.7200 | 3.7200 | 13,012 |
| 11 May 2023 | 3.9150 | 3.9313 | 3.8783 | 3.9300 | 3.9300 | 7,656 |
| 10 May 2023 | 4.0529 | 4.1000 | 4.0400 | 4.0400 | 4.0400 | 13,407 |
| 09 May 2023 | 4.1500 | 4.1500 | 3.9500 | 4.0570 | 4.0570 | 16,646 |
| 08 May 2023 | 4.4700 | 4.4700 | 4.1600 | 4.2000 | 4.2000 | 13,921 |
| 05 May 2023 | 4.3191 | 4.4700 | 4.3191 | 4.4300 | 4.4300 | 9,100 |
| 04 May 2023 | 4.2000 | 4.2864 | 4.2000 | 4.2723 | 4.2723 | 4,216 |
| 03 May 2023 | 4.3100 | 4.3500 | 4.2220 | 4.2220 | 4.2220 | 8,450 |
| 02 May 2023 | 4.2700 | 4.3300 | 4.2409 | 4.2409 | 4.2409 | 2,520 |
| 01 May 2023 | 4.0800 | 4.3200 | 4.0800 | 4.3200 | 4.3200 | 8,440 |
| 28 Apr 2023 | 3.9924 | 3.9924 | 3.9924 | 3.9924 | 3.9924 | 108 |
| 27 Apr 2023 | 3.9375 | 4.0100 | 3.9100 | 4.0100 | 4.0100 | 3,226 |
| 26 Apr 2023 | 3.7400 | 4.0900 | 3.7400 | 3.9674 | 3.9674 | 10,019 |
| 25 Apr 2023 | 3.9900 | 3.9900 | 3.9050 | 3.9500 | 3.9500 | 28,986 |
| 24 Apr 2023 | 4.1800 | 4.1840 | 4.0150 | 4.0200 | 4.0200 | 8,226 |
| 21 Apr 2023 | 4.0498 | 4.1687 | 4.0390 | 4.1500 | 4.1500 | 7,745 |
| 20 Apr 2023 | 4.0736 | 4.0810 | 3.9998 | 4.0100 | 4.0100 | 3,204 |
| 19 Apr 2023 | 3.9500 | 4.0700 | 3.9316 | 4.0500 | 4.0500 | 27,292 |
| 18 Apr 2023 | 3.9073 | 3.9800 | 3.8400 | 3.9400 | 3.9400 | 13,403 |
| 17 Apr 2023 | 3.7000 | 3.9000 | 3.7000 | 3.8761 | 3.8761 | 3,564 |
| 14 Apr 2023 | 3.6400 | 3.7000 | 3.6400 | 3.6773 | 3.6773 | 10,667 |
| 13 Apr 2023 | 3.6150 | 3.6660 | 3.6150 | 3.6400 | 3.6400 | 2,675 |
| 12 Apr 2023 | 3.6700 | 3.7028 | 3.6106 | 3.6291 | 3.6291 | 10,823 |
| 11 Apr 2023 | 3.5328 | 3.6417 | 3.5328 | 3.6417 | 3.6417 | 5,373 |
| 10 Apr 2023 | 3.2701 | 3.5700 | 3.2701 | 3.5419 | 3.5419 | 3,268 |
| 06 Apr 2023 | 3.4970 | 3.5362 | 3.4600 | 3.5250 | 3.5250 | 5,443 |
| 05 Apr 2023 | 3.5220 | 3.5300 | 3.4900 | 3.5300 | 3.5300 | 3,337 |
| 04 Apr 2023 | 3.5955 | 3.6500 | 3.5955 | 3.6150 | 3.6150 | 14,562 |
| 03 Apr 2023 | 3.5651 | 3.5651 | 3.5000 | 3.5000 | 3.5000 | 4,020 |
| 31 Mar 2023 | 3.4300 | 3.6500 | 3.4300 | 3.6100 | 3.6100 | 12,202 |
| 30 Mar 2023 | 3.5850 | 3.5850 | 3.5013 | 3.5316 | 3.5316 | 3,367 |
| 29 Mar 2023 | 3.1000 | 3.5300 | 3.1000 | 3.5043 | 3.5043 | 10,979 |
| 28 Mar 2023 | 3.5800 | 3.5822 | 3.4600 | 3.4840 | 3.4840 | 4,713 |
| 27 Mar 2023 | 3.4118 | 3.5560 | 3.3100 | 3.5500 | 3.5500 | 17,943 |
| 24 Mar 2023 | 3.3786 | 3.4280 | 3.3786 | 3.4234 | 3.4234 | 11,931 |
| 23 Mar 2023 | 3.4335 | 3.4718 | 3.3500 | 3.4718 | 3.4718 | 7,400 |
| 22 Mar 2023 | 3.1466 | 3.2384 | 3.1466 | 3.2384 | 3.2384 | 4,300 |
| 21 Mar 2023 | 3.2250 | 3.3800 | 3.2087 | 3.2197 | 3.2197 | 8,588 |
| 20 Mar 2023 | 3.0713 | 3.0713 | 2.9708 | 3.0195 | 3.0195 | 12,936 |
| 17 Mar 2023 | 3.1500 | 3.1645 | 3.1300 | 3.1300 | 3.1300 | 6,382 |
| 16 Mar 2023 | 3.0400 | 3.2300 | 3.0400 | 3.2300 | 3.2300 | 4,210 |
| 15 Mar 2023 | 3.1800 | 3.1800 | 3.0800 | 3.0904 | 3.0904 | 5,881 |
| 14 Mar 2023 | 3.2800 | 3.2817 | 3.2645 | 3.2700 | 3.2700 | 2,745 |
| 13 Mar 2023 | 3.1800 | 3.2600 | 3.1700 | 3.2200 | 3.2200 | 7,526 |
| 10 Mar 2023 | 3.3072 | 3.3072 | 3.2000 | 3.2250 | 3.2250 | 15,160 |
| 09 Mar 2023 | 3.5000 | 3.5000 | 3.3050 | 3.3100 | 3.3100 | 7,130 |
| 08 Mar 2023 | 3.2600 | 3.4000 | 3.2600 | 3.3800 | 3.3800 | 22,374 |
| 07 Mar 2023 | 3.3000 | 3.3529 | 3.3000 | 3.3335 | 3.3335 | 3,004 |
| 06 Mar 2023 | 3.4300 | 3.4500 | 3.3891 | 3.4000 | 3.4000 | 3,703 |
| 03 Mar 2023 | 3.3000 | 3.4119 | 3.3000 | 3.4119 | 3.4119 | 11,101 |
| 02 Mar 2023 | 3.1649 | 3.2606 | 3.1520 | 3.2500 | 3.2500 | 5,927 |
| 01 Mar 2023 | 3.3900 | 3.3900 | 3.2263 | 3.2400 | 3.2400 | 23,368 |
| 28 Feb 2023 | 3.1800 | 3.2913 | 3.1500 | 3.2913 | 3.2913 | 165,346 |
| 27 Feb 2023 | 2.8900 | 3.1800 | 2.8900 | 3.0840 | 3.0840 | 19,425 |
| 24 Feb 2023 | 3.0900 | 3.0900 | 3.0200 | 3.0287 | 3.0287 | 18,869 |
| 23 Feb 2023 | 3.1000 | 3.2041 | 3.0700 | 3.1395 | 3.1395 | 3,597 |
| 22 Feb 2023 | 2.9787 | 3.0909 | 2.9787 | 3.0909 | 3.0909 | 10,322 |
| 21 Feb 2023 | 3.1073 | 3.1073 | 3.0000 | 3.0000 | 3.0000 | 5,145 |
| 17 Feb 2023 | 3.0900 | 3.1100 | 3.0600 | 3.0800 | 3.0800 | 3,244 |
| 16 Feb 2023 | 2.9730 | 3.1300 | 2.9730 | 3.0416 | 3.0416 | 1,211 |
| 15 Feb 2023 | 2.9380 | 3.0333 | 2.9380 | 3.0000 | 3.0000 | 6,635 |
| 14 Feb 2023 | 3.0000 | 3.0000 | 2.8000 | 2.8690 | 2.8690 | 41,120 |
| 13 Feb 2023 | 2.8070 | 2.8991 | 2.8070 | 2.8495 | 2.8495 | 3,293 |
| 10 Feb 2023 | 2.7909 | 2.8400 | 2.7909 | 2.8400 | 2.8400 | 5,954 |
| 09 Feb 2023 | 2.9708 | 2.9708 | 2.7800 | 2.8024 | 2.8024 | 15,755 |
| 08 Feb 2023 | 2.8400 | 2.9200 | 2.8400 | 2.8987 | 2.8987 | 4,124 |
| 07 Feb 2023 | 2.7500 | 2.8200 | 2.7500 | 2.8200 | 2.8200 | 10,420 |
| 06 Feb 2023 | 2.8000 | 2.8000 | 2.5900 | 2.7450 | 2.7450 | 2,709 |
| 03 Feb 2023 | 2.8863 | 2.8863 | 2.8863 | 2.8863 | 2.8863 | - |
| 02 Feb 2023 | 2.8500 | 2.8867 | 2.8500 | 2.8863 | 2.8863 | 8,109 |
| 01 Feb 2023 | 2.6700 | 2.8023 | 2.6700 | 2.8021 | 2.8021 | 6,072 |
| 31 Jan 2023 | 2.6900 | 2.7500 | 2.6700 | 2.6700 | 2.6700 | 385,732 |
| 30 Jan 2023 | 2.5797 | 2.6143 | 2.5797 | 2.5936 | 2.5936 | 1,160 |
| 27 Jan 2023 | 2.5230 | 2.6094 | 2.4981 | 2.5885 | 2.5885 | 44,200 |
| 26 Jan 2023 | 2.4700 | 2.5100 | 2.4500 | 2.4900 | 2.4900 | 8,125 |
| 25 Jan 2023 | 2.4759 | 2.4759 | 2.4759 | 2.4759 | 2.4759 | - |
| 24 Jan 2023 | 2.5600 | 2.5600 | 2.4700 | 2.4759 | 2.4759 | 767 |
| 23 Jan 2023 | 2.4900 | 2.5450 | 2.4780 | 2.5053 | 2.5053 | 14,930 |
| 20 Jan 2023 | 2.4220 | 2.4987 | 2.4220 | 2.4987 | 2.4987 | 1,800 |
| 19 Jan 2023 | 2.4950 | 2.4950 | 2.4480 | 2.4480 | 2.4480 | 21,550 |
| 18 Jan 2023 | 2.6400 | 2.6400 | 2.5914 | 2.6050 | 2.6050 | 8,031 |
| 17 Jan 2023 | 2.6800 | 2.7000 | 2.5900 | 2.5950 | 2.5950 | 16,752 |
| 13 Jan 2023 | 2.3100 | 2.3814 | 2.3100 | 2.3814 | 2.3814 | 250 |
| 12 Jan 2023 | 2.2745 | 2.3530 | 2.2745 | 2.3530 | 2.3530 | 6,390 |
| 11 Jan 2023 | 2.2500 | 2.3035 | 2.2312 | 2.3035 | 2.3035 | 15,350 |
| 10 Jan 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.