NasdaqCM - Delayed Quote USD

Caravelle International Group (HTCO)

Compare
1.0900 +0.0400 (+3.81%)
At close: October 25 at 4:00 PM EDT
1.0300 -0.06 (-5.50%)
After hours: October 25 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 1.0900 1.1800 1.0100 1.0900 1.0900 483,300
Oct 24, 2024 1.2050 1.2800 1.0100 1.0600 1.0600 259,700
Oct 23, 2024 1.1700 1.3200 1.1000 1.1240 1.1240 108,900
Oct 22, 2024 1.4500 1.5900 1.0800 1.1600 1.1600 370,100
Oct 21, 2024 1.0900 1.6300 1.0100 1.4500 1.4500 1,798,600
Oct 18, 2024 0.8650 1.1000 0.8170 1.0100 1.0100 287,900
Oct 17, 2024 0.5400 0.9340 0.5400 0.8500 0.8500 357,300
Oct 16, 2024 0.5600 0.5800 0.5550 0.5790 0.5790 82,600
Oct 15, 2024 0.5330 0.5800 0.5330 0.5330 0.5330 89,800
Oct 14, 2024 0.5240 0.5800 0.5240 0.5580 0.5580 89,600
Oct 11, 2024 0.4810 0.5500 0.4810 0.5490 0.5490 4,800
Oct 10, 2024 0.5660 0.5660 0.5000 0.5500 0.5500 11,300
Oct 9, 2024 0.5070 0.5700 0.4750 0.5500 0.5500 29,300
Oct 8, 2024 0.4710 0.5900 0.4600 0.5000 0.5000 61,500
Oct 7, 2024 0.4500 0.5000 0.4500 0.5000 0.5000 21,800
Oct 4, 2024 0.4500 0.4800 0.4300 0.4650 0.4650 18,700
Oct 3, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 700
Oct 2, 2024 0.4760 0.4820 0.4760 0.4820 0.4820 1,000
Oct 1, 2024 0.4710 0.4980 0.4710 0.4710 0.4710 4,200
Sep 30, 2024 0.4500 0.4900 0.4500 0.4900 0.4900 4,900
Sep 27, 2024 0.4850 0.4850 0.4330 0.4400 0.4400 1,600
Sep 26, 2024 0.4900 0.4990 0.4570 0.4570 0.4570 25,900
Sep 25, 2024 0.4500 0.4920 0.4500 0.4900 0.4900 21,400
Sep 24, 2024 0.3980 0.4650 0.3980 0.4420 0.4420 16,600
Sep 23, 2024 0.4280 0.4800 0.3980 0.3980 0.3980 37,900
Sep 20, 2024 0.4880 0.5010 0.4000 0.4140 0.4140 79,000
Sep 19, 2024 0.4400 0.4900 0.4400 0.4770 0.4770 91,800
Sep 18, 2024 0.3340 0.4670 0.3340 0.4400 0.4400 312,500
Sep 17, 2024 0.3580 0.3590 0.3200 0.3360 0.3360 3,000
Sep 16, 2024 0.3010 0.3600 0.3000 0.3120 0.3120 31,100
Sep 13, 2024 0.3010 0.3450 0.3010 0.3100 0.3100 6,400
Sep 12, 2024 0.3080 0.3600 0.2980 0.3050 0.3050 17,200
Sep 11, 2024 0.3000 0.3680 0.2960 0.3170 0.3170 259,200
Sep 10, 2024 0.2850 0.3290 0.2830 0.3000 0.3000 62,300
Sep 9, 2024 0.4290 0.4380 0.2100 0.2800 0.2800 502,700
Sep 6, 2024 0.4080 0.4100 0.3810 0.3810 0.3810 2,300
Sep 5, 2024 0.4000 0.4000 0.3830 0.3830 0.3830 15,500
Sep 4, 2024 0.4000 0.4010 0.4000 0.4000 0.4000 5,500
Sep 3, 2024 0.4000 0.4200 0.4000 0.4090 0.4090 11,500
Aug 30, 2024 0.4000 0.4010 0.4000 0.4000 0.4000 5,900
Aug 29, 2024 0.4000 0.4170 0.4000 0.4080 0.4080 18,500
Aug 28, 2024 0.4100 0.4210 0.4010 0.4010 0.4010 4,500
Aug 27, 2024 0.4480 0.4480 0.4100 0.4100 0.4100 10,700
Aug 26, 2024 0.4160 0.4480 0.4000 0.4310 0.4310 121,200
Aug 23, 2024 0.4300 0.4600 0.4300 0.4310 0.4310 3,000
Aug 22, 2024 0.4300 0.4410 0.4100 0.4210 0.4210 28,500
Aug 21, 2024 0.4310 0.4700 0.4300 0.4300 0.4300 33,800
Aug 20, 2024 0.4300 0.4490 0.4300 0.4320 0.4320 7,400
Aug 19, 2024 0.4300 0.4690 0.4300 0.4310 0.4310 16,600
Aug 16, 2024 0.4700 0.4700 0.4320 0.4550 0.4550 8,400
Aug 15, 2024 0.4470 0.4700 0.4300 0.4300 0.4300 18,400
Aug 14, 2024 0.4460 0.4500 0.4280 0.4300 0.4300 43,000
Aug 13, 2024 0.4300 0.4520 0.4300 0.4510 0.4510 1,100
Aug 12, 2024 0.4500 0.4680 0.4300 0.4600 0.4600 28,900
Aug 9, 2024 0.4510 0.4650 0.4500 0.4500 0.4500 24,800
Aug 8, 2024 0.4600 0.4850 0.4600 0.4620 0.4620 22,100
Aug 7, 2024 0.4500 0.4700 0.4500 0.4690 0.4690 12,700
Aug 6, 2024 0.4650 0.4800 0.4500 0.4600 0.4600 9,800
Aug 5, 2024 0.4900 0.4900 0.4510 0.4800 0.4800 33,600
Aug 2, 2024 0.4600 0.5000 0.4500 0.4880 0.4880 21,200
Aug 1, 2024 0.4510 0.4850 0.4420 0.4600 0.4600 51,300
Jul 31, 2024 0.4940 0.4940 0.4530 0.4530 0.4530 73,900
Jul 30, 2024 0.4100 0.5990 0.4100 0.4960 0.4960 1,597,100
Jul 29, 2024 0.4240 0.4300 0.4000 0.4020 0.4020 28,800
Jul 26, 2024 0.4130 0.4450 0.4100 0.4160 0.4160 32,600
Jul 25, 2024 0.4180 0.4320 0.3980 0.4180 0.4180 233,200
Jul 24, 2024 0.4310 0.5450 0.4140 0.4730 0.4730 2,395,800
Jul 23, 2024 0.4000 0.4500 0.4000 0.4300 0.4300 31,600
Jul 22, 2024 0.4060 0.4750 0.3910 0.4000 0.4000 42,200
Jul 19, 2024 0.4500 0.5500 0.3820 0.3820 0.3820 324,100
Jul 18, 2024 0.5400 0.5400 0.4300 0.4300 0.4300 215,300
Jul 17, 2024 0.5630 0.5700 0.5490 0.5490 0.5490 2,200
Jul 16, 2024 0.5600 0.5790 0.5500 0.5700 0.5700 4,200
Jul 15, 2024 0.5200 0.5600 0.5200 0.5360 0.5360 2,200
Jul 12, 2024 0.5200 0.5620 0.5200 0.5300 0.5300 21,400
Jul 11, 2024 0.5260 0.5550 0.5200 0.5260 0.5260 60,200
Jul 10, 2024 0.5350 0.5550 0.5050 0.5250 0.5250 57,500
Jul 9, 2024 0.5500 0.5600 0.4610 0.5320 0.5320 97,800
Jul 8, 2024 0.5360 0.5820 0.5200 0.5670 0.5670 128,400
Jul 5, 2024 0.4600 0.5200 0.4600 0.5200 0.5200 51,600
Jul 3, 2024 0.4700 0.4940 0.4300 0.4740 0.4740 174,000
Jul 2, 2024 0.5000 0.5200 0.3950 0.4410 0.4410 151,100
Jul 1, 2024 0.5420 0.5500 0.4300 0.4900 0.4900 328,900
Jun 28, 2024 0.6840 0.6840 0.5530 0.5660 0.5660 299,200
Jun 27, 2024 0.8600 0.8950 0.7320 0.7400 0.7400 227,400
Jun 26, 2024 0.9230 1.0680 0.9120 1.0000 1.0000 35,900
Jun 25, 2024 0.8000 0.9000 0.8000 0.8310 0.8310 25,100
Jun 24, 2024 0.7830 0.8800 0.7810 0.8500 0.8500 408,400
Jun 21, 2024 0.8000 0.8300 0.8000 0.8280 0.8280 8,300
Jun 20, 2024 0.8000 0.8300 0.7800 0.7960 0.7960 6,600
Jun 18, 2024 0.8200 0.8330 0.8100 0.8300 0.8300 16,100
Jun 17, 2024 0.8400 0.8800 0.8010 0.8200 0.8200 20,000
Jun 14, 2024 0.8550 0.9500 0.8550 0.9000 0.9000 4,100
Jun 13, 2024 0.9500 0.9500 0.8300 0.8530 0.8530 10,800
Jun 12, 2024 1.0200 1.0300 0.9200 0.9200 0.9200 89,900
Jun 11, 2024 1.0000 1.0900 0.9800 1.0400 1.0400 93,100
Jun 10, 2024 1.0900 1.1580 1.0000 1.0600 1.0600 73,900
Jun 7, 2024 1.0300 1.1500 1.0000 1.1300 1.1300 58,100
Jun 6, 2024 1.1200 1.1400 1.0300 1.0800 1.0800 40,200
Jun 5, 2024 1.1000 1.1400 1.0670 1.1400 1.1400 15,100
Jun 4, 2024 1.0700 1.1300 0.9940 1.1100 1.1100 33,100
Jun 3, 2024 1.0000 1.1100 0.9800 1.0800 1.0800 63,400
May 31, 2024 1.0300 1.0300 0.9030 1.0280 1.0280 25,100
May 30, 2024 1.0000 1.0300 0.9800 1.0300 1.0300 96,900
May 29, 2024 1.0500 1.0700 1.0200 1.0600 1.0600 66,900
May 28, 2024 1.1600 1.1800 1.0000 1.0500 1.0500 68,800
May 24, 2024 1.0900 1.1300 1.0400 1.1200 1.1200 66,200
May 23, 2024 1.0400 1.0600 0.9950 1.0600 1.0600 141,500
May 22, 2024 1.0100 1.0300 0.9620 1.0300 1.0300 221,000
May 21, 2024 1.0200 1.0290 0.9900 1.0200 1.0200 69,300
May 20, 2024 1.0300 1.0470 0.9750 1.0200 1.0200 109,400
May 17, 2024 1.0100 1.0300 0.9010 1.0300 1.0300 162,400
May 16, 2024 1.0100 1.0300 0.9400 1.0200 1.0200 215,200
May 15, 2024 0.9890 1.0430 0.9000 1.0300 1.0300 233,700
May 14, 2024 0.9800 1.0100 0.9110 0.9900 0.9900 609,900
May 13, 2024 0.7220 1.0200 0.7220 1.0200 1.0200 1,288,300
May 10, 2024 0.7500 0.7600 0.7110 0.7200 0.7200 231,700
May 9, 2024 0.7140 0.8850 0.7140 0.7540 0.7540 50,600
May 8, 2024 0.8480 0.8850 0.7080 0.7280 0.7280 245,000
May 7, 2024 0.8360 0.8800 0.8200 0.8310 0.8310 104,300
May 6, 2024 0.9100 0.9150 0.8300 0.8730 0.8730 77,900
May 3, 2024 0.9150 0.9200 0.8300 0.8760 0.8760 26,000
May 2, 2024 0.9100 0.9600 0.8240 0.8700 0.8700 120,300
May 1, 2024 0.8230 0.9840 0.7400 0.9310 0.9310 494,500
Apr 30, 2024 0.8600 0.9590 0.7510 0.8600 0.8600 386,500
Apr 29, 2024 0.8800 1.0100 0.7520 0.9890 0.9890 665,100
Apr 26, 2024 0.9890 1.0200 0.9500 1.0000 1.0000 147,700
Apr 25, 2024 0.9630 1.0200 0.9200 1.0200 1.0200 128,600
Apr 24, 2024 0.9820 1.0250 0.7870 1.0250 1.0250 302,800
Apr 23, 2024 0.9400 0.9900 0.6080 0.9890 0.9890 1,043,800
Apr 22, 2024 1.0300 1.0800 0.9410 0.9910 0.9910 106,500
Apr 19, 2024 1.0700 1.1900 0.8800 1.0300 1.0300 254,300
Apr 18, 2024 1.1200 1.2100 0.9600 1.1400 1.1400 389,800
Apr 17, 2024 0.9550 1.1500 0.9250 1.0700 1.0700 634,600
Apr 16, 2024 0.7200 0.9400 0.6770 0.9140 0.9140 194,200
Apr 15, 2024 0.7200 0.7200 0.6640 0.7200 0.7200 5,100
Apr 12, 2024 0.7200 0.7300 0.6800 0.7200 0.7200 8,300
Apr 11, 2024 0.6900 0.7300 0.6480 0.7200 0.7200 10,600
Apr 10, 2024 0.6400 0.7300 0.6400 0.6860 0.6860 13,200
Apr 9, 2024 0.7480 0.7600 0.6600 0.6900 0.6900 48,100
Apr 8, 2024 0.6300 0.8260 0.6070 0.7800 0.7800 153,300
Apr 5, 2024 0.6500 0.6500 0.6100 0.6300 0.6300 14,700
Apr 4, 2024 0.7000 0.7090 0.6200 0.6800 0.6800 91,500
Apr 3, 2024 0.6000 0.7200 0.5610 0.7170 0.7170 1,241,500
Apr 2, 2024 0.5990 0.6090 0.5990 0.6090 0.6090 10,400
Apr 1, 2024 0.5640 0.6000 0.5640 0.5920 0.5920 1,900
Mar 28, 2024 0.5700 0.5990 0.5000 0.5620 0.5620 18,600
Mar 27, 2024 0.6000 0.6000 0.5800 0.5860 0.5860 4,800
Mar 26, 2024 0.5820 0.6140 0.5710 0.6000 0.6000 6,500
Mar 25, 2024 0.6200 0.6200 0.5800 0.6140 0.6140 5,800
Mar 22, 2024 0.6290 0.6290 0.5800 0.6200 0.6200 5,900
Mar 21, 2024 0.6270 0.6270 0.5970 0.6190 0.6190 9,000
Mar 20, 2024 0.6030 0.6270 0.6030 0.6270 0.6270 6,200
Mar 19, 2024 0.6190 0.6360 0.5920 0.6280 0.6280 13,400
Mar 18, 2024 0.5960 0.6330 0.5570 0.6170 0.6170 10,400
Mar 15, 2024 0.6030 0.6240 0.5780 0.6100 0.6100 9,800
Mar 14, 2024 0.5410 0.6320 0.5400 0.6030 0.6030 15,800
Mar 13, 2024 0.5630 0.6380 0.5540 0.5900 0.5900 17,000
Mar 12, 2024 0.5410 0.5760 0.5360 0.5360 0.5360 3,800
Mar 11, 2024 0.5500 0.5660 0.5170 0.5660 0.5660 2,300
Mar 8, 2024 0.5430 0.5630 0.5200 0.5330 0.5330 3,800
Mar 7, 2024 0.5010 0.5590 0.5000 0.5200 0.5200 20,800
Mar 6, 2024 0.5790 0.5800 0.5100 0.5100 0.5100 22,500
Mar 5, 2024 0.5330 0.5960 0.5140 0.5210 0.5210 20,100
Mar 4, 2024 0.5820 0.6020 0.5500 0.5500 0.5500 47,000
Mar 1, 2024 0.5580 0.6900 0.5290 0.6000 0.6000 190,700
Feb 29, 2024 0.6600 0.6700 0.5000 0.5160 0.5160 61,800
Feb 28, 2024 0.6610 0.6800 0.6140 0.6320 0.6320 11,500
Feb 27, 2024 0.6380 0.6900 0.6120 0.6800 0.6800 34,500
Feb 26, 2024 0.6000 0.6700 0.6000 0.6700 0.6700 23,300
Feb 23, 2024 0.6540 0.6800 0.6300 0.6500 0.6500 2,900
Feb 22, 2024 0.6010 0.6500 0.5500 0.6450 0.6450 49,900
Feb 21, 2024 0.7000 0.7000 0.6110 0.6110 0.6110 17,900
Feb 20, 2024 0.6800 0.7290 0.6700 0.6730 0.6730 26,200
Feb 16, 2024 0.7300 0.7300 0.6700 0.6700 0.6700 13,600
Feb 15, 2024 0.7320 0.7320 0.6670 0.7040 0.7040 21,400
Feb 14, 2024 0.6900 0.7350 0.6510 0.7000 0.7000 14,800
Feb 13, 2024 0.5300 0.7400 0.5000 0.6990 0.6990 89,300
Feb 12, 2024 0.5180 0.5570 0.5180 0.5470 0.5470 8,300
Feb 9, 2024 0.5070 0.5360 0.5070 0.5320 0.5320 30,900
Feb 8, 2024 0.5200 0.5820 0.4420 0.5250 0.5250 46,000
Feb 7, 2024 0.5000 0.5000 0.4400 0.4820 0.4820 8,400
Feb 6, 2024 0.4990 0.4990 0.4500 0.4500 0.4500 1,500
Feb 5, 2024 0.4450 0.4450 0.4400 0.4400 0.4400 900
Feb 2, 2024 0.4950 0.4950 0.4950 0.4950 0.4950 200
Feb 1, 2024 0.4950 0.4950 0.4500 0.4500 0.4500 2,800
Jan 31, 2024 0.4500 0.4790 0.4500 0.4790 0.4790 3,400
Jan 30, 2024 0.4940 0.4940 0.4500 0.4520 0.4520 12,800
Jan 29, 2024 0.5150 0.5150 0.4520 0.4700 0.4700 6,100
Jan 26, 2024 0.4700 0.5000 0.4610 0.4990 0.4990 2,800
Jan 25, 2024 0.4510 0.4730 0.4500 0.4720 0.4720 7,300
Jan 24, 2024 0.4600 0.5990 0.4600 0.4620 0.4620 2,000
Jan 23, 2024 0.4690 0.4690 0.4600 0.4660 0.4660 2,500
Jan 22, 2024 0.4720 0.4720 0.4690 0.4690 0.4690 3,300
Jan 19, 2024 0.4510 0.4900 0.4510 0.4660 0.4660 5,400
Jan 18, 2024 0.4620 0.4680 0.4510 0.4510 0.4510 8,200
Jan 17, 2024 0.4600 0.4850 0.4560 0.4560 0.4560 27,600
Jan 16, 2024 0.4800 0.4890 0.4600 0.4600 0.4600 6,800
Jan 12, 2024 0.4700 0.4990 0.4700 0.4950 0.4950 27,900
Jan 11, 2024 0.4600 0.5000 0.4510 0.4990 0.4990 9,200
Jan 10, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 3,400
Jan 9, 2024 0.4510 0.5100 0.4510 0.5100 0.5100 9,300
Jan 8, 2024 0.4510 0.4850 0.4510 0.4600 0.4600 31,300
Jan 5, 2024 0.4700 0.4700 0.4510 0.4510 0.4510 17,600
Jan 4, 2024 0.4870 0.4870 0.4700 0.4750 0.4750 31,900
Jan 3, 2024 0.4730 0.4970 0.4730 0.4970 0.4970 2,900
Jan 2, 2024 0.4700 0.4980 0.4700 0.4850 0.4850 6,000
Dec 29, 2023 0.4980 0.5250 0.4700 0.4700 0.4700 65,700
Dec 28, 2023 0.4700 0.5290 0.4700 0.5250 0.5250 18,800
Dec 27, 2023 0.4810 0.5050 0.4510 0.4820 0.4820 14,200
Dec 26, 2023 0.4900 0.5400 0.4680 0.5000 0.5000 20,700
Dec 22, 2023 0.4800 0.5000 0.4800 0.4900 0.4900 14,300
Dec 21, 2023 0.5000 0.5200 0.4600 0.4950 0.4950 45,300
Dec 20, 2023 0.5160 0.5640 0.5000 0.5000 0.5000 27,500
Dec 19, 2023 0.5120 0.5400 0.5100 0.5100 0.5100 15,700
Dec 18, 2023 0.5690 0.5690 0.5120 0.5120 0.5120 36,700
Dec 15, 2023 0.5530 0.5790 0.5530 0.5650 0.5650 8,600
Dec 14, 2023 0.5670 0.5990 0.5490 0.5750 0.5750 23,400
Dec 13, 2023 0.5430 0.5700 0.5430 0.5560 0.5560 11,200
Dec 12, 2023 0.5630 0.5990 0.5630 0.5710 0.5710 5,400
Dec 11, 2023 0.5630 0.6200 0.5620 0.6000 0.6000 9,500
Dec 8, 2023 0.5990 0.5990 0.5800 0.5800 0.5800 3,100
Dec 7, 2023 0.6100 0.6100 0.6000 0.6000 0.6000 1,400
Dec 6, 2023 0.6030 0.6090 0.5800 0.6000 0.6000 6,600
Dec 5, 2023 0.5800 0.6100 0.5620 0.6090 0.6090 3,800
Dec 4, 2023 0.4900 0.6300 0.4900 0.6210 0.6210 14,200
Dec 1, 2023 0.5620 0.6000 0.5620 0.5700 0.5700 2,700
Nov 30, 2023 0.5800 0.6090 0.5800 0.5800 0.5800 3,100
Nov 29, 2023 0.5800 0.6000 0.5600 0.5800 0.5800 19,700
Nov 28, 2023 0.5820 0.6000 0.5810 0.5930 0.5930 3,700
Nov 27, 2023 0.6300 0.6300 0.6050 0.6300 0.6300 3,000
Nov 24, 2023 0.6120 0.6350 0.5800 0.6350 0.6350 5,600
Nov 22, 2023 0.5700 0.6200 0.5400 0.6200 0.6200 9,400
Nov 21, 2023 0.6400 0.6400 0.5900 0.6050 0.6050 14,000
Nov 20, 2023 0.6100 0.6270 0.6100 0.6270 0.6270 6,500
Nov 17, 2023 0.6180 0.6270 0.6180 0.6270 0.6270 2,400
Nov 16, 2023 0.5950 0.6290 0.5600 0.6280 0.6280 6,900
Nov 15, 2023 0.5900 0.6300 0.5900 0.6300 0.6300 10,300
Nov 14, 2023 0.6300 0.6300 0.5800 0.5800 0.5800 15,500
Nov 13, 2023 0.5990 0.6400 0.5990 0.6390 0.6390 11,300
Nov 10, 2023 0.5600 0.6000 0.5600 0.6000 0.6000 10,000
Nov 9, 2023 0.6010 0.6010 0.5600 0.6000 0.6000 17,000
Nov 8, 2023 0.5650 0.6150 0.5650 0.6140 0.6140 7,900
Nov 7, 2023 0.5580 0.6300 0.5580 0.5700 0.5700 22,500
Nov 6, 2023 0.5580 0.6290 0.5580 0.6090 0.6090 2,200
Nov 3, 2023 0.6200 0.6300 0.5980 0.6200 0.6200 6,200
Nov 2, 2023 0.6000 0.6190 0.5900 0.6190 0.6190 3,000
Nov 1, 2023 0.6020 0.6190 0.5950 0.6000 0.6000 23,300
Oct 31, 2023 0.6000 0.6100 0.6000 0.6020 0.6020 10,800
Oct 30, 2023 0.6000 0.6010 0.6000 0.6010 0.6010 400
Oct 27, 2023 0.6530 0.6530 0.6010 0.6280 0.6280 29,300
Oct 26, 2023 0.6080 0.6300 0.6080 0.6300 0.6300 2,000

Related Tickers