Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthy Extracts Inc (OP: HYEX )

2.000 UNCHANGED
Last Price Updated: 1:31 PM EDT, Apr 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 2.200 2.500 1.750 2.400 1,049 +0.40(+20.00%)
Jan 30, 2024 1.600 2.030 1.600 2.000 834 +0.50(+33.33%)
Jan 29, 2024 1.100 1.500 1.100 1.500 754 +1.44(+2400.00%)
Dec 28, 2023 0.0600 0 +0.02(+50.00%)
Dec 27, 2023 0.0383 0.0437 0.0383 0.0400 58,054 +0.00(+11.73%)
Dec 26, 2023 0.0479 0.0479 0.0358 0.0358 41,163 -0.00(-10.95%)
Dec 22, 2023 0.0402 0.0402 0.0402 0.0402 1,801 +0.00(+0.00%)
Dec 19, 2023 0.0402 0 +0.01(+33.55%)
Dec 15, 2023 0.0301 0 -0.02(-35.96%)
Dec 12, 2023 0.0470 22 +0.01(+25.33%)
Dec 11, 2023 0.0410 0.0490 0.0300 0.0375 91,200 -0.01(-18.48%)
Dec 07, 2023 0.0460 0 -0.01(-13.21%)
Dec 05, 2023 0.0530 0 +0.00(+8.61%)
Dec 04, 2023 0.0410 0.0488 0.0410 0.0488 2,000 -0.00(-7.92%)
Dec 01, 2023 0.0494 0.0530 0.0488 0.0530 3,900 +0.01(+17.26%)
Nov 30, 2023 0.0452 0.0452 0.0452 0.0452 40,000 -0.00(-3.83%)
Nov 29, 2023 0.0470 0.0470 0.0470 0.0470 10,000 -0.01(-11.32%)
Nov 27, 2023 0.0530 50 +0.00(+0.00%)
Nov 24, 2023 0.0530 0.0530 0.0530 0.0530 25,000 +0.00(+0.00%)
Nov 17, 2023 0.0530 1 +0.00(+0.00%)
Nov 16, 2023 0.0515 0.0530 0.0515 0.0530 2,303 +0.00(+0.00%)
Nov 15, 2023 0.0530 0.0530 0.0530 0.0530 202 +0.00(+6.00%)
Nov 13, 2023 0.0500 0 -0.00(-1.77%)
Nov 10, 2023 0.0509 0.0509 0.0509 0.0509 4,000 -0.00(-1.17%)
Nov 09, 2023 0.0515 0.0515 0.0515 0.0515 2,500 +0.00(+0.00%)
Nov 08, 2023 0.0500 0.0515 0.0500 0.0515 3,000 +0.00(+0.00%)
Nov 06, 2023 0.0515 40 -0.00(-2.83%)
Nov 03, 2023 0.0530 0.0530 0.0450 0.0530 4,102 +0.00(+3.92%)
Nov 02, 2023 0.0510 0.0510 0.0510 0.0510 3,000 -0.00(-3.77%)
Oct 27, 2023 0.0530 0 +0.00(+0.00%)
Oct 26, 2023 0.0530 0.0530 0.0530 0.0530 3,552 +0.01(+10.88%)
Oct 25, 2023 0.0529 0.0530 0.0478 0.0478 826 -0.01(-9.64%)
Oct 24, 2023 0.0509 0.0529 0.0490 0.0529 7,343 +0.00(+5.80%)
Oct 20, 2023 0.0500 0 -0.00(-4.21%)
Oct 19, 2023 0.0522 0.0522 0.0522 0.0522 3,000 +0.00(+0.38%)
Oct 18, 2023 0.0520 0.0527 0.0520 0.0520 14,400 +0.00(+2.16%)
Oct 13, 2023 0.0509 37 +0.00(+4.09%)
Oct 12, 2023 0.0489 0.0489 0.0489 0.0489 769 -0.00(-5.05%)
Oct 11, 2023 0.0500 0.0515 0.0400 0.0515 114,000 +0.01(+28.75%)
Oct 10, 2023 0.0463 0.0463 0.0270 0.0400 121,674 -0.01(-20.00%)
Oct 09, 2023 0.0530 0.0530 0.0500 0.0500 2,680 -0.00(-5.30%)
Sep 26, 2023 0.0528 1 +0.00(+2.52%)
Sep 25, 2023 0.0507 0.0515 0.0515 0.0515 20,502 +0.00(+1.58%)
Sep 22, 2023 0.0507 0.0507 0.0507 0.0507 7,249 -0.00(-0.59%)
Sep 20, 2023 0.0510 195 +0.00(+0.99%)
Sep 18, 2023 0.0505 0 -0.00(-0.79%)
Sep 15, 2023 0.0509 0.0509 0.0509 0.0509 4,001 +0.00(+3.88%)
Sep 14, 2023 0.0490 0.0510 0.0490 0.0490 20,474 -0.00(-7.55%)
Sep 13, 2023 0.0450 0.0545 0.0450 0.0530 86,050 +0.01(+18.30%)
Sep 12, 2023 0.0450 0.0490 0.0360 0.0448 396,971 -0.00(-8.57%)
Sep 11, 2023 0.0490 0.0490 0.0490 0.0490 4,086 +0.00(+8.89%)
Sep 08, 2023 0.0500 0.0500 0.0450 0.0450 82,254 -0.01(-10.00%)
Sep 06, 2023 0.0500 10 +0.01(+14.16%)
Sep 05, 2023 0.0441 0.0441 0.0438 0.0438 195,000 -0.01(-24.48%)
Sep 01, 2023 0.0465 0.0580 0.0460 0.0580 61,900 +0.01(+22.11%)
Aug 31, 2023 0.0475 0.0475 0.0475 0.0475 80,000 +0.00(+0.42%)
Aug 30, 2023 0.0475 0.0475 0.0473 0.0473 80,000 -0.00(-5.02%)
Aug 29, 2023 0.0500 0.0500 0.0498 0.0498 86,210 +0.00(+2.05%)
Aug 28, 2023 0.0488 0.0490 0.0476 0.0488 12,110 +0.00(+6.55%)
Aug 25, 2023 0.0460 0.0480 0.0451 0.0458 52,019 -0.00(-4.38%)
Aug 24, 2023 0.0479 0.0479 0.0479 0.0479 20,000 -0.00(-3.82%)
Aug 23, 2023 0.0500 0.0500 0.0498 0.0498 40,001 +0.00(+4.84%)
Aug 21, 2023 0.0475 0 -0.00(-2.06%)
Aug 18, 2023 0.0500 0.0555 0.0485 0.0485 113,500 +0.00(+2.11%)
Aug 17, 2023 0.0475 0.0475 0.0475 0.0475 400 -0.00(-4.62%)
Aug 15, 2023 0.0498 0 +0.00(+10.67%)
Aug 14, 2023 0.0450 0.0450 0.0450 0.0450 560 -0.00(-7.79%)
Aug 11, 2023 0.0490 0.0490 0.0488 0.0488 40,002 -0.01(-17.29%)
Aug 09, 2023 0.0590 2 +0.01(+28.26%)
Aug 08, 2023 0.0548 0.0548 0.0460 0.0460 33,240 -0.00(-2.13%)
Aug 07, 2023 0.0470 0.0470 0.0470 0.0470 10,008 -0.01(-16.07%)
Aug 03, 2023 0.0560 8 -0.00(-3.11%)
Aug 02, 2023 0.0578 0.0578 0.0578 0.0578 1,800 -0.00(-2.03%)
Aug 01, 2023 0.0471 0.0590 0.0471 0.0590 2,100 +0.00(+5.36%)
Jul 31, 2023 0.0560 0.0560 0.0560 0.0560 2,000 +0.00(+0.00%)
Jul 28, 2023 0.0560 0.0560 0.0560 0.0560 2,011 +0.00(+7.90%)
Jul 27, 2023 0.0490 0.0589 0.0470 0.0519 190,197 -0.01(-12.03%)
Jul 26, 2023 0.0580 0.0590 0.0580 0.0590 3,700 +0.00(+0.00%)
Jul 24, 2023 0.0590 0 +0.00(+4.80%)
Jul 20, 2023 0.0563 1 -0.00(-4.58%)
Jul 19, 2023 0.0590 0.0590 0.0590 0.0590 9,900 +0.00(+0.00%)
Jul 18, 2023 0.0550 0.0590 0.0550 0.0590 14,000 +0.00(+7.27%)
Jul 17, 2023 0.0550 0.0550 0.0550 0.0550 2,100 +0.00(+0.00%)
Jul 14, 2023 0.0550 0.0570 0.0510 0.0550 44,700 +0.00(+7.84%)
Jul 13, 2023 0.0529 0.0529 0.0498 0.0510 49,078 -0.00(-3.04%)
Jul 12, 2023 0.0531 0.0531 0.0525 0.0526 43,152 -0.01(-12.33%)
Jul 11, 2023 0.0600 0.0600 0.0600 0.0600 401 +0.00(+6.57%)
Jul 10, 2023 0.0500 0.0590 0.0498 0.0563 130,929 +0.01(+12.60%)
Jul 07, 2023 0.0423 0.0500 0.0423 0.0500 66,208 +0.01(+16.55%)
Jul 06, 2023 0.0450 0.0450 0.0425 0.0429 35,002 -0.00(-2.72%)
Jul 05, 2023 0.0300 0.0450 0.0300 0.0441 115,288 -0.00(-10.00%)
Jul 03, 2023 0.0490 0.0490 0.0490 0.0490 2,100 -0.00(-5.59%)
Jun 30, 2023 0.0519 0.0519 0.0519 0.0519 1,851 +0.00(+3.80%)
Jun 29, 2023 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+1.42%)
Jun 28, 2023 0.0480 0.0493 0.0480 0.0493 1,425 -0.00(-1.40%)
Jun 26, 2023 0.0500 0 +0.00(+9.17%)
Jun 23, 2023 0.0458 0.0458 0.0458 0.0458 1,605 -0.01(-16.73%)
Jun 22, 2023 0.0550 0.0550 0.0550 0.0550 2,100 +0.00(+2.23%)
Jun 21, 2023 0.0538 0.0538 0.0538 0.0538 3,000 +0.00(+7.60%)
Jun 20, 2023 0.0510 0.0513 0.0470 0.0500 51,626 -0.00(-5.66%)
Jun 16, 2023 0.0530 0.0530 0.0530 0.0530 1,900 -0.00(-3.64%)
Jun 15, 2023 0.0550 0.0550 0.0550 0.0550 5,940 +0.00(+5.16%)
Jun 13, 2023 0.0523 2 +0.00(+1.55%)
Jun 12, 2023 0.0515 0.0515 0.0515 0.0515 456 -0.00(-5.50%)
Jun 08, 2023 0.0545 1 -0.00(-4.39%)
Jun 06, 2023 0.0570 0 +0.00(+1.79%)
Jun 02, 2023 0.0560 0 +0.00(+5.66%)
Jun 01, 2023 0.0530 0.0530 0.0530 0.0530 1,750 -0.00(-4.16%)
May 30, 2023 0.0553 0 -0.00(-2.98%)
May 26, 2023 0.0570 0.0570 0.0570 0.0570 2,000 +0.00(+0.00%)
May 24, 2023 0.0570 0 +0.00(+4.59%)
May 23, 2023 0.0495 0.0570 0.0480 0.0545 27,000 -0.00(-2.68%)
May 22, 2023 0.0560 0.0560 0.0560 0.0560 10,000 +0.00(+6.67%)
May 18, 2023 0.0525 0 +0.00(+0.00%)
May 17, 2023 0.0525 0.0525 0.0525 0.0525 2,201 -0.01(-9.48%)
May 15, 2023 0.0580 0 +0.00(+5.45%)
May 12, 2023 0.0550 0.0550 0.0550 0.0550 1,999 +0.00(+6.80%)
May 11, 2023 0.0472 0.0515 0.0472 0.0515 10,083 -0.01(-11.21%)
May 10, 2023 0.0580 0.0580 0.0580 0.0580 7,819 +0.01(+12.40%)
May 09, 2023 0.0500 0.0516 0.0500 0.0516 3,680 +0.00(+3.20%)
May 05, 2023 0.0500 0 +0.00(+2.88%)
May 04, 2023 0.0486 0.0486 0.0486 0.0486 2,104 +0.00(+3.40%)
May 01, 2023 0.0470 0 -0.00(-6.00%)
Apr 27, 2023 0.0500 0 +0.00(+0.00%)
Apr 25, 2023 0.0500 0 +0.00(+0.00%)
Apr 24, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Apr 18, 2023 0.0500 1 +0.00(+2.88%)
Apr 17, 2023 0.0486 0.0486 0.0486 0.0486 500 -0.00(-7.60%)
Apr 14, 2023 0.0526 0.0526 0.0526 0.0526 5,000 +0.00(+0.19%)
Apr 13, 2023 0.0525 0.0525 0.0525 0.0525 3,500 -0.01(-9.48%)
Apr 11, 2023 0.0580 0 +0.01(+16.70%)
Apr 10, 2023 0.0500 0.0500 0.0497 0.0497 3,200 +0.00(+4.63%)
Apr 05, 2023 0.0475 0 -0.01(-18.10%)
Apr 03, 2023 0.0580 0 +0.01(+19.34%)
Mar 31, 2023 0.0515 0.0516 0.0486 0.0486 31,956 -0.00(-6.18%)
Mar 30, 2023 0.0550 0.0577 0.0499 0.0518 94,506 +0.00(+3.60%)
Mar 29, 2023 0.0500 0.0550 0.0500 0.0500 180,715 +0.00(+0.00%)
Mar 28, 2023 0.0500 0.0500 0.0493 0.0500 40,001 +0.00(+0.00%)
Mar 27, 2023 0.0500 0.0506 0.0435 0.0500 155,560 +0.00(+0.00%)
Mar 24, 2023 0.0550 0.0577 0.0471 0.0500 376,000 -0.01(-13.79%)
Mar 23, 2023 0.0550 0.0585 0.0500 0.0580 123,500 +0.00(+5.45%)
Mar 22, 2023 0.0560 0.0560 0.0550 0.0550 140,000 -0.00(-0.90%)
Mar 21, 2023 0.0500 0.0560 0.0490 0.0555 116,200 +0.01(+11.00%)
Mar 20, 2023 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Mar 16, 2023 0.0500 0 -0.00(-4.94%)
Mar 15, 2023 0.0530 0.0530 0.0500 0.0526 95,300 +0.00(+5.20%)
Mar 14, 2023 0.0500 0.0525 0.0495 0.0500 133,841 +0.00(+1.01%)
Mar 13, 2023 0.0495 0.0495 0.0495 0.0495 18,076 -0.00(-1.00%)
Mar 10, 2023 0.0500 0.0525 0.0500 0.0500 119,000 -0.00(-5.66%)
Mar 09, 2023 0.0515 0.0530 0.0500 0.0530 148,315 +0.00(+1.15%)
Mar 08, 2023 0.0490 0.0524 0.0450 0.0524 60,000 +0.00(+7.38%)
Mar 07, 2023 0.0495 0.0500 0.0488 0.0488 172,800 -0.00(-0.41%)
Mar 06, 2023 0.0510 0.0549 0.0360 0.0490 222,123 -0.00(-2.00%)
Mar 03, 2023 0.0500 0.0540 0.0475 0.0500 55,002 +0.00(+0.00%)
Mar 02, 2023 0.0550 0.0550 0.0500 0.0500 23,100 -0.01(-10.55%)
Mar 01, 2023 0.0545 0.0585 0.0545 0.0559 339,500 +0.00(+6.48%)
Feb 27, 2023 0.0525 0 +0.00(+5.00%)
Feb 24, 2023 0.0505 0.0525 0.0500 0.0500 207,950 +0.00(+0.00%)
Feb 23, 2023 0.0500 0.0500 0.0500 0.0500 9,500 -0.00(-3.47%)
Feb 22, 2023 0.0518 0.0518 0.0518 0.0518 18,500 +0.00(+2.17%)
Feb 16, 2023 0.0507 0 -0.00(-7.82%)
Feb 15, 2023 0.0525 0.0550 0.0525 0.0550 3,100 +0.00(+10.00%)
Feb 14, 2023 0.0500 0.0500 0.0500 0.0500 48,000 +0.00(+6.38%)
Feb 13, 2023 0.0470 0.0500 0.0470 0.0470 9,953 -0.01(-18.12%)
Feb 10, 2023 0.0485 0.0574 0.0485 0.0574 146,000 +0.01(+14.80%)
Feb 09, 2023 0.0498 0.0500 0.0498 0.0500 7,000 +0.00(+1.01%)
Feb 02, 2023 0.0495 0 +0.00(+3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.