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 (%)
Apr 29, 2022 0.0600 0.0600 0.0600 0.0600 4,004 +0.01(+11.11%)
Apr 28, 2022 0.0541 0.0542 0.0540 0.0540 30,000 -0.01(-10.00%)
Apr 27, 2022 0.0600 0.0600 0.0600 0.0600 17,062 +0.01(+10.91%)
Apr 26, 2022 0.0570 0.0570 0.0541 0.0541 21,421 -0.00(-5.25%)
Apr 25, 2022 0.0640 0.0640 0.0571 0.0571 15,808 -0.01(-10.78%)
Apr 22, 2022 0.0640 0.0640 0.0605 0.0640 7,000 +0.01(+12.28%)
Apr 21, 2022 0.0649 0.0650 0.0570 0.0570 17,142 -0.01(-13.64%)
Apr 20, 2022 0.0659 0.0660 0.0659 0.0660 10,016 +0.01(+15.79%)
Apr 19, 2022 0.0620 0.0670 0.0570 0.0570 7,672 -0.00(-6.56%)
Apr 18, 2022 0.0610 0.0610 0.0610 0.0610 5,020 -0.00(-5.43%)
Apr 14, 2022 0.0645 0.0645 0.0645 0.0645 25,000 -0.00(-6.52%)
Apr 13, 2022 0.0650 0.0690 0.0650 0.0690 7,000 -0.00(-1.43%)
Apr 12, 2022 0.0700 0.0700 0.0700 0.0700 10,000 +0.02(+27.50%)
Apr 11, 2022 0.0549 0.0650 0.0500 0.0549 25,000 +0.00(+9.80%)
Apr 08, 2022 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Apr 07, 2022 0.0700 0.0700 0.0500 0.0500 37,119 -0.02(-28.57%)
Apr 06, 2022 0.0698 0.0700 0.0698 0.0700 14,000 +0.00(+0.00%)
Apr 05, 2022 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.43%)
Apr 04, 2022 0.0698 0.0698 0.0697 0.0697 6,000 +0.01(+17.14%)
Apr 01, 2022 0.0409 0.0760 0.0409 0.0595 454,916 +0.02(+48.75%)
Mar 31, 2022 0.0390 0.0400 0.0390 0.0400 20,127 -0.00(-9.09%)
Mar 30, 2022 0.0440 0.0440 0.0440 0.0440 1,000 +0.00(+0.00%)
Mar 28, 2022 0.0440 0 +0.00(+0.00%)
Mar 25, 2022 0.0350 0.0440 0.0310 0.0440 56,259 +0.01(+25.71%)
Mar 24, 2022 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Mar 22, 2022 0.0350 50 +0.00(+6.06%)
Mar 21, 2022 0.0330 0.0330 0.0330 0.0330 233 -0.00(-5.71%)
Mar 18, 2022 0.0367 0.0367 0.0350 0.0350 71,501 -0.00(-12.50%)
Mar 16, 2022 0.0400 0 -0.01(-16.67%)
Mar 15, 2022 0.0480 0.0480 0.0480 0.0480 4,500 +0.01(+20.00%)
Mar 10, 2022 0.0400 0 +0.00(+9.29%)
Mar 08, 2022 0.0366 0 -0.00(-8.50%)
Mar 07, 2022 0.0450 0.0450 0.0400 0.0400 9,700 +0.00(+0.00%)
Mar 04, 2022 0.0493 0.0494 0.0387 0.0400 41,920 +0.00(+0.00%)
Mar 03, 2022 0.0450 0.0450 0.0400 0.0400 40,000 -0.00(-9.09%)
Mar 01, 2022 0.0440 4 +0.00(+10.00%)
Feb 28, 2022 0.0450 0.0450 0.0400 0.0400 20,033 -0.01(-19.84%)
Feb 25, 2022 0.0450 0.0499 0.0450 0.0499 79,750 +0.01(+27.30%)
Feb 24, 2022 0.0392 0.0392 0.0392 0.0392 1,008 -0.00(-2.00%)
Feb 22, 2022 0.0400 37 +0.00(+8.11%)
Feb 18, 2022 0.0370 0 -0.02(-32.73%)
Feb 17, 2022 0.0540 0.0550 0.0540 0.0550 11,200 -0.00(-4.35%)
Feb 15, 2022 0.0575 0 +0.02(+47.44%)
Feb 14, 2022 0.0390 0.0390 0.0390 0.0390 8,928 -0.01(-22.00%)
Feb 10, 2022 0.0500 0 +0.01(+25.63%)
Feb 09, 2022 0.0398 0.0398 0.0398 0.0398 2,000 -0.02(-31.26%)
Feb 08, 2022 0.0579 0.0579 0.0579 0.0579 400 -0.00(-0.17%)
Feb 07, 2022 0.0580 0.0580 0.0580 0.0580 600 +0.00(+5.45%)
Feb 04, 2022 0.0351 0.0570 0.0351 0.0550 273,089 +0.01(+14.58%)
Feb 03, 2022 0.0479 0.0480 0.0479 0.0480 100,000 +0.00(+0.00%)
Feb 02, 2022 0.0479 0.0480 0.0341 0.0480 7,100 -0.00(-1.84%)
Feb 01, 2022 0.0449 0.0489 0.0410 0.0489 169,866 -0.00(-2.20%)
Jan 31, 2022 0.0500 0.0500 0.0500 0.0500 100 +0.01(+19.05%)
Jan 26, 2022 0.0420 0 +0.00(+0.00%)
Jan 24, 2022 0.0420 0 -0.01(-22.22%)
Jan 21, 2022 0.0466 0.0540 0.0466 0.0540 1,753 +0.00(+3.85%)
Jan 20, 2022 0.0485 0.0520 0.0485 0.0520 1,822 -0.00(-4.76%)
Jan 19, 2022 0.0546 0.0546 0.0485 0.0546 15,952 +0.01(+12.58%)
Jan 18, 2022 0.0550 0.0550 0.0485 0.0485 2,510 -0.01(-13.24%)
Jan 14, 2022 0.0559 0 +0.01(+15.26%)
Jan 13, 2022 0.0485 0.0485 0.0485 0.0485 10,000 +0.00(+0.00%)
Jan 10, 2022 0.0485 0 +0.00(+9.48%)
Jan 07, 2022 0.0443 0.0443 0.0443 0.0443 1,013 -0.00(-8.66%)
Jan 04, 2022 0.0485 0.0485 0.0485 15 -0.00(-3.00%)
Jan 03, 2022 0.0500 0.0500 0.0500 0.0500 3,320 +0.00(+6.61%)
Dec 31, 2021 0.0490 0.0490 0.0469 0.0469 1,693 +0.00(+11.67%)
Dec 29, 2021 0.0420 0.0420 0.0420 7 +0.00(+0.00%)
Dec 27, 2021 0.0420 0.0420 0.0420 15 -0.00(-2.55%)
Dec 22, 2021 0.0431 0.0431 0.0431 0 +0.00(+2.62%)
Dec 21, 2021 0.0420 0.0420 0.0420 0.0420 810 +0.00(+0.00%)
Dec 20, 2021 0.0495 0.0604 0.0420 0.0420 21,582 -0.01(-26.32%)
Dec 15, 2021 0.0570 0.0570 0.0570 0 +0.02(+39.02%)
Dec 14, 2021 0.0410 0.0411 0.0410 0.0410 27,364 -0.02(-28.70%)
Dec 13, 2021 0.0575 0.0575 0.0575 0.0575 140 +0.00(+0.00%)
Dec 10, 2021 0.0575 0.0575 0.0575 0.0575 695 +0.00(+0.00%)
Dec 08, 2021 0.0575 0.0575 0.0575 0 +0.02(+41.28%)
Dec 07, 2021 0.0406 0.0520 0.0406 0.0407 13,899 -0.01(-18.60%)
Dec 06, 2021 0.0351 0.0500 0.0351 0.0500 80,897 -0.00(-3.85%)
Dec 03, 2021 0.0401 0.0520 0.0401 0.0520 114,400 +0.00(+4.00%)
Dec 02, 2021 0.0500 0.0500 0.0499 0.0500 37,983 +0.00(+0.00%)
Dec 01, 2021 0.0500 0.0500 0.0401 0.0500 62,399 -0.01(-13.04%)
Nov 30, 2021 0.0500 0.0575 0.0500 0.0575 73,200 +0.01(+15.00%)
Nov 29, 2021 0.0500 0.0500 0.0500 0.0500 10,550 -0.01(-16.67%)
Nov 24, 2021 0.0600 0.0600 0.0600 0 +0.00(+4.35%)
Nov 22, 2021 0.0575 0.0575 0.0575 0 +0.00(+0.00%)
Nov 19, 2021 0.0500 0.0575 0.0301 0.0575 156,999 +0.00(+0.00%)
Nov 18, 2021 0.0562 0.0575 0.0500 0.0575 221,822 +0.00(+4.74%)
Nov 17, 2021 0.0590 0.0610 0.0549 0.0549 89,020 -0.01(-15.54%)
Nov 16, 2021 0.0675 0.0700 0.0650 0.0650 85,980 +0.00(+0.00%)
Nov 15, 2021 0.0650 0.0675 0.0650 0.0650 65,000 -0.00(-3.85%)
Nov 12, 2021 0.0678 0.0740 0.0651 0.0676 78,144 +0.00(+0.15%)
Nov 11, 2021 0.0600 0.0675 0.0600 0.0675 100,100 +0.01(+12.50%)
Nov 09, 2021 0.0580 0.0600 0.0580 0.0600 61,000 -0.00(-1.32%)
Nov 08, 2021 0.0587 0.0700 0.0563 0.0608 187,740 -0.00(-4.70%)
Nov 05, 2021 0.0605 0.0638 0.0575 0.0638 105,500 +0.00(+6.33%)
Nov 04, 2021 0.0522 0.0800 0.0521 0.0600 199,609 +0.01(+14.94%)
Nov 03, 2021 0.0575 0.0575 0.0522 0.0522 93,262 -0.00(-5.43%)
Nov 02, 2021 0.0520 0.0575 0.0520 0.0552 74,597 +0.00(+0.36%)
Nov 01, 2021 0.0575 0.0575 0.0520 0.0550 60,394 -0.00(-4.35%)
Oct 29, 2021 0.0520 0.0575 0.0520 0.0575 19,200 +0.00(+0.00%)
Oct 28, 2021 0.0575 0.0575 0.0575 0.0575 10,001 +0.00(+2.13%)
Oct 27, 2021 0.0510 0.0563 0.0550 0.0563 5,630 -0.00(-2.09%)
Oct 26, 2021 0.0560 0.0575 0.0510 0.0575 48,292 +0.00(+2.68%)
Oct 25, 2021 0.0570 0.0570 0.0560 0.0560 13,218 -0.00(-6.67%)
Oct 22, 2021 0.0600 0.0690 0.0570 0.0600 70,956 +0.00(+3.45%)
Oct 21, 2021 0.0700 0.0700 0.0580 0.0580 61,205 -0.02(-24.18%)
Oct 20, 2021 0.0690 0.1080 0.0635 0.0765 118,149 +0.02(+47.12%)
Oct 19, 2021 0.0645 0.0750 0.0512 0.0520 36,994 +0.00(+10.40%)
Oct 18, 2021 0.0550 0.0580 0.0470 0.0471 212,767 -0.01(-14.36%)
Oct 15, 2021 0.0600 0.0600 0.0550 0.0550 3,500 -0.01(-11.29%)
Oct 13, 2021 0.0620 0.0620 0.0620 0 -0.00(-3.13%)
Oct 12, 2021 0.0640 0.0640 0.0640 0.0640 10,000 +0.00(+0.00%)
Oct 11, 2021 0.0640 0.0640 0.0640 0.0640 46,600 +0.00(+1.59%)
Oct 08, 2021 0.0630 0.0630 0.0610 0.0630 35,666 +0.00(+5.00%)
Oct 07, 2021 0.0630 0.0650 0.0540 0.0600 216,873 -0.00(-4.76%)
Oct 06, 2021 0.0600 0.0630 0.0600 0.0630 60,600 +0.00(+3.28%)
Oct 05, 2021 0.0624 0.0624 0.0600 0.0610 64,200 -0.00(-6.15%)
Oct 04, 2021 0.0625 0.0690 0.0625 0.0650 105,168 -0.01(-7.14%)
Oct 01, 2021 0.0700 0.0700 0.0550 0.0700 128,700 -0.00(-2.78%)
Sep 30, 2021 0.0720 0.0720 0.0720 0.0720 100 -0.00(-2.70%)
Sep 29, 2021 0.0710 0.0740 0.0700 0.0740 66,476 +0.00(+5.71%)
Sep 28, 2021 0.0720 0.0750 0.0700 0.0700 35,000 +0.00(+0.00%)
Sep 27, 2021 0.0810 0.1000 0.0700 0.0700 223,327 -0.03(-30.00%)
Sep 24, 2021 0.1044 0.1044 0.1000 0.1000 51,170 -0.00(-4.21%)
Sep 23, 2021 0.1063 0.1063 0.1044 0.1044 5,765 -0.00(-1.79%)
Sep 22, 2021 0.1063 0.1063 0.1063 0.1063 2,700 -0.01(-11.42%)
Sep 21, 2021 0.1380 0.1385 0.1030 0.1200 61,359 -0.02(-13.04%)
Sep 20, 2021 0.1180 0.1380 0.1020 0.1380 86,200 +0.02(+15.00%)
Sep 17, 2021 0.1200 0.1200 0.1200 0.1200 200 +0.01(+9.09%)
Sep 16, 2021 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Sep 15, 2021 0.1100 0.1100 0.1100 0.1100 426 +0.00(+0.00%)
Sep 14, 2021 0.1225 0.1349 0.1100 0.1100 6,110 -0.00(-2.22%)
Sep 13, 2021 0.1100 0.1299 0.1100 0.1125 96,164 +0.01(+10.29%)
Sep 10, 2021 0.1020 0.1020 0.1020 0.1020 572 +0.00(+0.00%)
Sep 09, 2021 0.1020 0.1020 0.1020 0.1020 728 +0.00(+0.00%)
Sep 08, 2021 0.1100 0.1100 0.1020 0.1020 8,330 -0.01(-8.52%)
Sep 07, 2021 0.1115 0.1115 0.1115 0.1115 7,500 -0.01(-6.38%)
Sep 03, 2021 0.1190 0.1200 0.1030 0.1191 51,004 +0.01(+13.54%)
Sep 02, 2021 0.1000 0.1190 0.1000 0.1049 62,103 +0.00(+4.90%)
Sep 01, 2021 0.1099 0.1199 0.1000 0.1000 36,401 -0.00(-0.20%)
Aug 31, 2021 0.0999 0.1199 0.0999 0.1002 44,550 +0.01(+9.99%)
Aug 30, 2021 0.0911 0.0911 0.0911 0.0911 10,038 +0.00(+1.22%)
Aug 27, 2021 0.1100 0.1100 0.0822 0.0900 70,666 -0.02(-18.18%)
Aug 26, 2021 0.1100 0.1100 0.1100 0.1100 15,202 +0.01(+15.79%)
Aug 25, 2021 0.0910 0.1000 0.0820 0.0950 34,661 +0.01(+5.56%)
Aug 24, 2021 0.1000 0.1000 0.0820 0.0900 25,048 -0.01(-10.00%)
Aug 23, 2021 0.1000 0.1000 0.0821 0.1000 30,013 +0.00(+0.00%)
Aug 20, 2021 0.1000 0.1000 0.1000 0.1000 7,246 +0.00(+0.00%)
Aug 19, 2021 0.1000 0.1000 0.1000 0.1000 14,500 +0.00(+0.00%)
Aug 18, 2021 0.1100 0.1100 0.1000 0.1000 26,500 -0.02(-15.25%)
Aug 17, 2021 0.1200 0.1200 0.1000 0.1180 4,374 -0.00(-1.67%)
Aug 16, 2021 0.1115 0.1230 0.1115 0.1200 33,527 +0.02(+20.00%)
Aug 13, 2021 0.0950 0.1000 0.0950 0.1000 74,272 +0.01(+5.26%)
Aug 12, 2021 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Aug 11, 2021 0.0920 0.0950 0.0920 0.0950 46,000 +0.00(+2.70%)
Aug 10, 2021 0.0865 0.0925 0.0865 0.0925 29,073 +0.00(+2.78%)
Aug 09, 2021 0.0810 0.0900 0.0810 0.0900 143,395 -0.00(-1.10%)
Aug 06, 2021 0.0910 0.0910 0.0910 0.0910 10,000 +0.00(+0.00%)
Aug 05, 2021 0.0860 0.0910 0.0860 0.0910 1,190 +0.01(+12.35%)
Aug 04, 2021 0.0868 0.0868 0.0810 0.0810 2,959 +0.00(+0.00%)
Aug 03, 2021 0.0870 0.0930 0.0810 0.0810 2,376 +0.00(+0.00%)
Aug 02, 2021 0.0822 0.0930 0.0810 0.0810 4,240 -0.01(-12.90%)
Jul 30, 2021 0.0810 0.0930 0.0810 0.0930 4,000 +0.00(+0.87%)
Jul 26, 2021 0.0922 0.0922 0.0922 0 -0.00(-1.91%)
Jul 23, 2021 0.0940 0.0940 0.0940 0.0940 1,000 +0.00(+0.00%)
Jul 22, 2021 0.0940 0.0940 0.0940 0.0940 432 +0.00(+0.00%)
Jul 21, 2021 0.0940 0.0940 0.0760 0.0940 3,871 +0.00(+0.00%)
Jul 20, 2021 0.0940 0.0950 0.0940 0.0940 785 -0.00(-0.95%)
Jul 19, 2021 0.0917 0.0949 0.0917 0.0949 1,552 -0.00(-0.11%)
Jul 16, 2021 0.0940 0.0950 0.0940 0.0950 3,842 +0.00(+0.00%)
Jul 15, 2021 0.0950 0.0950 0.0949 0.0950 4,886 +0.02(+26.67%)
Jul 14, 2021 0.0960 0.0969 0.0610 0.0750 25,700 -0.02(-17.04%)
Jul 13, 2021 0.0969 0.0969 0.0810 0.0904 19,060 -0.01(-6.80%)
Jul 12, 2021 0.0950 0.0970 0.0710 0.0970 23,000 +0.01(+7.78%)
Jul 09, 2021 0.0830 0.0920 0.0830 0.0900 2,700 -0.01(-8.16%)
Jul 08, 2021 0.0790 0.0980 0.0700 0.0980 99,529 +0.02(+28.95%)
Jul 07, 2021 0.0760 0.0760 0.0760 0.0760 3,947 +0.00(+0.00%)
Jul 06, 2021 0.0600 0.0760 0.0600 0.0760 1,004 +0.00(+0.00%)
Jul 02, 2021 0.0600 0.0760 0.0600 0.0760 4,722 +0.02(+26.67%)
Jul 01, 2021 0.0760 0.0760 0.0600 0.0600 6,500 -0.02(-21.05%)
Jun 30, 2021 0.0760 0.0760 0.0760 0.0760 5,137 +0.01(+23.38%)
Jun 29, 2021 0.0760 0.0760 0.0600 0.0616 16,400 +0.00(+2.67%)
Jun 28, 2021 0.0760 0.0760 0.0600 0.0600 1,450 -0.02(-21.05%)
Jun 25, 2021 0.0700 0.0760 0.0700 0.0760 7,968 +0.00(+0.00%)
Jun 24, 2021 0.0760 0.0760 0.0760 0.0760 2,500 +0.02(+43.40%)
Jun 23, 2021 0.0530 0.0530 0.0530 0.0530 10,000 -0.02(-30.26%)
Jun 22, 2021 0.0760 0.0760 0.0760 0.0760 10,000 +0.00(+0.00%)
Jun 21, 2021 0.0616 0.0760 0.0600 0.0760 36,000 -0.00(-2.56%)
Jun 11, 2021 0.0780 0.0780 0.0780 0 -0.00(-1.27%)
Jun 10, 2021 0.0610 0.0790 0.0610 0.0790 1,000 +0.00(+0.00%)
Jun 07, 2021 0.0790 0.0790 0.0790 0 +0.01(+12.86%)
Jun 04, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+16.67%)
Jun 03, 2021 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Jun 02, 2021 0.0645 0.0690 0.0600 0.0600 3,501 -0.01(-13.04%)
Jun 01, 2021 0.0680 0.0690 0.0680 0.0690 10,000 +0.00(+1.47%)
May 28, 2021 0.0680 0.0680 0.0680 0.0680 1,000 +0.01(+11.48%)
May 27, 2021 0.0690 0.0690 0.0600 0.0610 59,578 -0.01(-7.58%)
May 26, 2021 0.0660 0.0660 0.0660 0.0660 5,500 -0.00(-5.71%)
May 24, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 21, 2021 0.0700 0.0740 0.0700 0.0700 5,800 -0.00(-1.13%)
May 19, 2021 0.0708 0.0708 0.0708 0 +0.00(+0.00%)
May 14, 2021 0.0708 0.0708 0.0708 0 +0.00(+2.61%)
May 10, 2021 0.0690 0.0690 0.0690 0 -0.00(-5.48%)
May 07, 2021 0.0730 0.0730 0.0730 0.0730 2,100 +0.00(+5.80%)
May 06, 2021 0.0690 0.0690 0.0690 0.0690 5,000 +0.00(+0.00%)
May 05, 2021 0.0690 0.0690 0.0690 0.0690 1,000 -0.00(-6.76%)
May 04, 2021 0.0740 0.0740 0.0740 0.0740 20,000 -0.00(-1.33%)
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.