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 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%)
Feb 01, 2023 0.0489 0.0585 0.0480 0.0480 134,000 +0.00(+0.63%)
Jan 25, 2023 0.0477 0 -0.00(-0.63%)
Jan 24, 2023 0.0431 0.0489 0.0431 0.0480 34,540 +0.00(+11.37%)
Jan 23, 2023 0.0431 0.0431 0.0431 0.0431 9,000 -0.01(-11.86%)
Jan 20, 2023 0.0489 0.0489 0.0489 0.0489 2,100 +0.00(+1.87%)
Jan 12, 2023 0.0480 0 +0.01(+20.00%)
Jan 11, 2023 0.0410 0.0410 0.0375 0.0400 70,000 -0.01(-16.67%)
Jan 09, 2023 0.0480 0 +0.00(+0.00%)
Jan 06, 2023 0.0480 0.0480 0.0480 0.0480 2,000 +0.00(+3.23%)
Jan 05, 2023 0.0425 0.0465 0.0425 0.0465 9,300 +0.00(+4.49%)
Jan 03, 2023 0.0445 0 +0.00(+11.25%)
Dec 30, 2022 0.0450 0.0489 0.0400 0.0400 100,790 -0.01(-14.89%)
Dec 29, 2022 0.0470 0.0470 0.0470 0.0470 847 +0.00(+5.62%)
Dec 28, 2022 0.0445 0.0445 0.0445 0.0445 3,645 +0.00(+11.25%)
Dec 27, 2022 0.0430 0.0450 0.0400 0.0400 72,793 -0.01(-16.67%)
Dec 23, 2022 0.0490 0.0490 0.0480 0.0480 15,002 +0.00(+4.35%)
Dec 21, 2022 0.0460 0 +0.00(+2.22%)
Dec 20, 2022 0.0450 0.0450 0.0450 0.0450 190 -0.01(-10.00%)
Dec 19, 2022 0.0420 0.0500 0.0420 0.0500 22,801 +0.00(+0.00%)
Dec 14, 2022 0.0500 0 +0.00(+0.00%)
Dec 13, 2022 0.0430 0.0500 0.0430 0.0500 2,000 -0.00(-9.09%)
Dec 12, 2022 0.0430 0.0550 0.0430 0.0550 1,138 -0.00(-0.72%)
Dec 09, 2022 0.0490 0.0554 0.0420 0.0554 44,600 +0.01(+10.80%)
Dec 08, 2022 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+4.82%)
Dec 07, 2022 0.0477 0.0477 0.0477 0.0477 1,000 -0.00(-4.60%)
Dec 06, 2022 0.0500 0.0500 0.0500 0.0500 26,100 +0.00(+0.00%)
Dec 02, 2022 0.0500 0 +0.00(+2.46%)
Nov 30, 2022 0.0488 0 -0.00(-2.40%)
Nov 25, 2022 0.0500 4 +0.00(+2.46%)
Nov 21, 2022 0.0488 0 +0.00(+0.00%)
Nov 18, 2022 0.0488 0.0488 0.0488 0.0488 40,000 +0.01(+19.02%)
Nov 17, 2022 0.0410 0.0410 0.0410 0.0410 10,215 -0.01(-18.00%)
Nov 15, 2022 0.0500 0 +0.00(+9.89%)
Nov 14, 2022 0.0455 0.0455 0.0455 0.0455 2,004 -0.00(-9.00%)
Nov 11, 2022 0.0425 0.0500 0.0423 0.0500 44,000 +0.01(+17.65%)
Nov 10, 2022 0.0400 0.0500 0.0400 0.0425 33,200 -0.01(-15.00%)
Nov 09, 2022 0.0599 0.0599 0.0450 0.0500 150,400 -0.00(-9.09%)
Nov 08, 2022 0.0550 0.0550 0.0550 0.0550 1,900 +0.00(+3.77%)
Nov 07, 2022 0.0540 0.0540 0.0530 0.0530 20,000 -0.00(-3.64%)
Nov 04, 2022 0.0550 0.0550 0.0550 0.0550 1,900 +0.00(+0.00%)
Nov 03, 2022 0.0550 0.0550 0.0550 0.0550 500 -0.00(-6.78%)
Nov 02, 2022 0.0590 0.0590 0.0590 0.0590 300 +0.00(+0.00%)
Nov 01, 2022 0.0590 0.0590 0.0580 0.0590 9,200 +0.00(+0.00%)
Oct 31, 2022 0.0570 0.0590 0.0570 0.0590 12,000 +0.01(+17.76%)
Oct 27, 2022 0.0501 0 -0.00(-3.65%)
Oct 26, 2022 0.0570 0.0570 0.0520 0.0520 11,700 -0.00(-7.64%)
Oct 24, 2022 0.0563 0 -0.01(-9.05%)
Oct 21, 2022 0.0619 0.0619 0.0619 0.0619 1,900 +0.01(+10.54%)
Oct 20, 2022 0.0580 0.0580 0.0560 0.0560 30,000 -0.00(-6.67%)
Oct 19, 2022 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+2.56%)
Oct 18, 2022 0.0600 0.0600 0.0585 0.0585 26,506 -0.00(-2.66%)
Oct 17, 2022 0.0618 0.0635 0.0601 0.0601 75,000 -0.00(-5.35%)
Oct 14, 2022 0.0635 0.0635 0.0635 0.0635 10,000 -0.00(-5.22%)
Oct 13, 2022 0.0660 0.0670 0.0660 0.0670 3,400 +0.00(+0.00%)
Oct 12, 2022 0.0670 0.0670 0.0670 0.0670 1,900 +0.00(+0.75%)
Oct 07, 2022 0.0665 0 -0.00(-1.48%)
Oct 06, 2022 0.0593 0.0675 0.0592 0.0675 31,100 -0.00(-3.57%)
Oct 05, 2022 0.0675 0.0700 0.0605 0.0700 33,000 +0.01(+7.69%)
Oct 04, 2022 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+3.17%)
Oct 03, 2022 0.0690 0.0690 0.0630 0.0630 1,824 -0.01(-9.87%)
Sep 30, 2022 0.0699 0.0699 0.0699 0.0699 1,700 +0.00(+0.00%)
Sep 29, 2022 0.0685 0.0699 0.0685 0.0699 3,201 -0.00(-0.14%)
Sep 28, 2022 0.0695 0.0700 0.0695 0.0700 2,900 +0.01(+12.00%)
Sep 26, 2022 0.0625 0 -0.00(-3.85%)
Sep 23, 2022 0.0550 0.0700 0.0550 0.0650 102,342 -0.00(-5.11%)
Sep 22, 2022 0.0685 0.0685 0.0685 0.0685 1,900 -0.00(-0.72%)
Sep 21, 2022 0.0550 0.0690 0.0550 0.0690 3,100 -0.00(-1.43%)
Sep 20, 2022 0.0700 0.0700 0.0700 0.0700 4,200 +0.00(+0.00%)
Sep 16, 2022 0.0700 0 +0.00(+0.00%)
Sep 15, 2022 0.0700 0.0700 0.0700 0.0700 2,100 +0.00(+0.00%)
Sep 14, 2022 0.0700 0.0700 0.0700 0.0700 3,001 +0.00(+0.00%)
Sep 12, 2022 0.0700 0 +0.01(+16.67%)
Sep 09, 2022 0.0690 0.0710 0.0600 0.0600 111,000 -0.01(-14.29%)
Sep 08, 2022 0.0700 0.0700 0.0700 0.0700 1,909 -0.00(-1.41%)
Sep 07, 2022 0.0710 0.0710 0.0710 0.0710 2,100 +0.00(+1.43%)
Sep 06, 2022 0.0580 0.0700 0.0580 0.0700 1,800 +0.01(+9.38%)
Sep 02, 2022 0.0700 0.0700 0.0640 0.0640 4,400 -0.01(-8.57%)
Aug 31, 2022 0.0700 0 +0.00(+0.00%)
Aug 30, 2022 0.0542 0.0700 0.0542 0.0700 25,900 +0.01(+16.67%)
Aug 29, 2022 0.0600 0.0600 0.0600 0.0600 2,000 +0.01(+15.38%)
Aug 26, 2022 0.0590 0.0600 0.0520 0.0520 18,500 -0.01(-8.77%)
Aug 25, 2022 0.0590 0.0590 0.0570 0.0570 6,200 -0.00(-3.39%)
Aug 24, 2022 0.0590 0.0590 0.0590 0.0590 11,800 -0.00(-1.67%)
Aug 23, 2022 0.0600 0.0600 0.0600 0.0600 16,000 -0.01(-13.04%)
Aug 22, 2022 0.0690 0.0690 0.0690 0.0690 2,000 +0.00(+2.22%)
Aug 19, 2022 0.0660 0.0675 0.0660 0.0675 15,115 +0.00(+2.27%)
Aug 18, 2022 0.0660 0.0660 0.0660 0.0660 10,000 +0.00(+0.00%)
Aug 17, 2022 0.0660 0.0660 0.0660 0.0660 1,515 +0.00(+4.10%)
Aug 16, 2022 0.0634 0.0634 0.0634 0.0634 10,000 -0.00(-5.37%)
Aug 15, 2022 0.0670 0.0670 0.0670 0.0670 1,500 -0.00(-0.74%)
Aug 12, 2022 0.0610 0.0675 0.0610 0.0675 11,898 +0.00(+0.75%)
Aug 11, 2022 0.0600 0.0670 0.0600 0.0670 11,000 -0.00(-0.74%)
Aug 10, 2022 0.0675 0.0675 0.0675 0.0675 10,000 +0.00(+0.00%)
Aug 09, 2022 0.0605 0.0675 0.0605 0.0675 17,075 +0.00(+3.85%)
Aug 08, 2022 0.0580 0.0650 0.0580 0.0650 16,000 +0.01(+12.07%)
Aug 05, 2022 0.0580 0.0580 0.0580 0.0580 6,000 +0.00(+2.47%)
Aug 04, 2022 0.0580 0.0580 0.0566 0.0566 15,000 -0.01(-10.16%)
Aug 03, 2022 0.0590 0.0630 0.0590 0.0630 31,000 +0.00(+6.78%)
Aug 02, 2022 0.0585 0.0590 0.0585 0.0590 10,847 +0.00(+7.08%)
Aug 01, 2022 0.0585 0.0585 0.0551 0.0551 20,550 -0.00(-8.17%)
Jul 29, 2022 0.0600 0.0600 0.0550 0.0600 31,000 +0.00(+0.00%)
Jul 28, 2022 0.0600 0.0600 0.0600 0.0600 1,502 +0.00(+5.26%)
Jul 27, 2022 0.0583 0.0650 0.0570 0.0570 85,461 -0.00(-5.00%)
Jul 26, 2022 0.0580 0.0600 0.0550 0.0600 289,126 +0.00(+0.00%)
Jul 25, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jul 22, 2022 0.0600 0.0600 0.0600 0.0600 2,200 +0.00(+1.69%)
Jul 21, 2022 0.0590 0.0590 0.0565 0.0590 3,500 -0.00(-1.67%)
Jul 20, 2022 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Jul 19, 2022 0.0550 0.0600 0.0550 0.0600 32,734 +0.01(+15.38%)
Jul 18, 2022 0.0530 0.0535 0.0520 0.0520 27,600 -0.01(-13.33%)
Jul 15, 2022 0.0570 0.0600 0.0550 0.0600 52,000 +0.00(+0.00%)
Jul 14, 2022 0.0600 0.0600 0.0411 0.0600 111,000 +0.00(+0.00%)
Jul 13, 2022 0.0575 0.0600 0.0575 0.0600 4,100 +0.00(+0.00%)
Jul 12, 2022 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Jul 11, 2022 0.0630 0.0650 0.0630 0.0650 30,500 +0.01(+8.33%)
Jul 08, 2022 0.0595 0.0600 0.0595 0.0600 29,640 +0.00(+0.00%)
Jul 07, 2022 0.0600 0.0600 0.0595 0.0600 2,500 +0.00(+0.00%)
Jul 06, 2022 0.0590 0.0600 0.0590 0.0600 4,200 +0.00(+0.00%)
Jul 05, 2022 0.0590 0.0650 0.0576 0.0600 20,340 -0.01(-7.69%)
Jul 01, 2022 0.0550 0.0650 0.0550 0.0650 99,500 +0.01(+8.33%)
Jun 30, 2022 0.0554 0.0600 0.0540 0.0600 6,732 +0.00(+0.00%)
Jun 29, 2022 0.0600 0.0600 0.0575 0.0600 34,000 -0.01(-7.69%)
Jun 28, 2022 0.0650 0.0650 0.0590 0.0650 120,001 +0.01(+18.18%)
Jun 27, 2022 0.0590 0.0590 0.0550 0.0550 48,000 -0.00(-6.78%)
Jun 24, 2022 0.0590 0.0590 0.0590 0.0590 20,500 +0.00(+5.36%)
Jun 23, 2022 0.0560 0.0560 0.0560 0.0560 2,500 +0.00(+1.82%)
Jun 22, 2022 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+9.78%)
Jun 21, 2022 0.0540 0.0540 0.0501 0.0501 7,000 +0.00(+6.37%)
Jun 16, 2022 0.0471 0 -0.01(-17.08%)
Jun 15, 2022 0.0600 0.0600 0.0568 0.0568 87,678 -0.00(-1.22%)
Jun 14, 2022 0.0575 0.0575 0.0575 0.0575 3,500 +0.00(+4.55%)
Jun 13, 2022 0.0550 0.0550 0.0550 0.0550 35,155 -0.00(-3.51%)
Jun 10, 2022 0.0600 0.0600 0.0570 0.0570 15,000 -0.00(-5.00%)
Jun 09, 2022 0.0598 0.0600 0.0598 0.0600 27,198 +0.00(+5.63%)
Jun 08, 2022 0.0599 0.0600 0.0568 0.0568 52,000 -0.01(-9.84%)
Jun 07, 2022 0.0630 0.0630 0.0625 0.0630 3,001 +0.01(+12.90%)
Jun 06, 2022 0.0590 0.0600 0.0558 0.0558 92,148 -0.00(-7.00%)
Jun 03, 2022 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Jun 02, 2022 0.0485 0.0630 0.0485 0.0600 44,042 +0.01(+20.24%)
Jun 01, 2022 0.0555 0.0555 0.0498 0.0499 13,219 -0.01(-16.13%)
May 31, 2022 0.0510 0.0595 0.0440 0.0595 17,500 +0.00(+1.71%)
May 27, 2022 0.0508 0.0585 0.0508 0.0585 3,500 +0.01(+30.00%)
May 26, 2022 0.0450 0.0595 0.0450 0.0450 23,400 +0.00(+4.41%)
May 25, 2022 0.0555 0.0600 0.0431 0.0431 150,275 -0.01(-15.49%)
May 24, 2022 0.0615 0.0630 0.0510 0.0510 61,395 -0.02(-27.14%)
May 23, 2022 0.0700 0.0700 0.0700 0.0700 4,425 +0.01(+16.67%)
May 20, 2022 0.0600 0.0600 0.0600 0.0600 3,200 +0.00(+0.00%)
May 19, 2022 0.0600 0.0600 0.0600 0.0600 3,000 +0.01(+13.21%)
May 18, 2022 0.0590 0.0650 0.0530 0.0530 90,685 -0.01(-17.83%)
May 17, 2022 0.0720 0.0720 0.0645 0.0645 63,850 +0.01(+11.21%)
May 16, 2022 0.0580 0.0580 0.0580 0.0580 60,000 -0.00(-3.33%)
May 13, 2022 0.0670 0.0670 0.0530 0.0600 12,960 -0.01(-9.09%)
May 12, 2022 0.0660 0.0660 0.0660 0.0660 3,000 +0.02(+32.00%)
May 11, 2022 0.0510 0.0570 0.0500 0.0500 36,000 -0.01(-21.87%)
May 10, 2022 0.0640 0.0640 0.0640 0.0640 5,000 -0.00(-1.54%)
May 09, 2022 0.0650 0.0650 0.0650 0.0650 3,500 +0.00(+0.00%)
May 06, 2022 0.0650 0.0650 0.0650 0.0650 12,000 +0.01(+8.33%)
May 05, 2022 0.0595 0.0600 0.0595 0.0600 16,500 +0.00(+1.01%)
May 04, 2022 0.0562 0.0594 0.0562 0.0594 5,000 -0.00(-0.17%)
May 03, 2022 0.0555 0.0600 0.0510 0.0595 11,000 -0.00(-0.83%)
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.