OTC Markets EXMKT - Delayed Quote USD

HTG Molecular Diagnostics, Inc. (HTGMQ)

Compare
0.0003 +0.0003 (0.00%)
As of November 15 at 3:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 2,135
Nov 14, 2024 0.0100 0.0100 0.0004 0.0004 0.0004 1,480
Nov 13, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Nov 12, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 2,307
Nov 11, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 826
Nov 8, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 846
Nov 7, 2024 0.0003 0.0008 0.0003 0.0005 0.0005 2,402
Nov 6, 2024 0.0004 0.0007 0.0003 0.0003 0.0003 3,459
Nov 5, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 686
Nov 4, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 -
Nov 1, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 -
Oct 31, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 270
Oct 30, 2024 0.0100 0.0100 0.0004 0.0004 0.0004 2,600
Oct 29, 2024 0.0004 0.0004 0.0003 0.0003 0.0003 2,739
Oct 28, 2024 0.0003 0.0004 0.0003 0.0004 0.0004 2,019
Oct 25, 2024 0.0003 0.0004 0.0003 0.0004 0.0004 436
Oct 24, 2024 0.0005 0.0008 0.0003 0.0008 0.0008 1,308
Oct 23, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 236
Oct 22, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 -
Oct 21, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 -
Oct 18, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 -
Oct 17, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 -
Oct 16, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 476
Oct 15, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 5,681
Oct 14, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 1,212
Oct 11, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 -
Oct 10, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 268
Oct 9, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 488
Oct 8, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 498
Oct 7, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 -
Oct 4, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 -
Oct 3, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 2,644
Oct 2, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 -
Oct 1, 2024 0.0003 0.0004 0.0003 0.0004 0.0004 3,399
Sep 30, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 4,133
Sep 27, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 6,443
Sep 26, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Sep 25, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Sep 24, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Sep 23, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 121
Sep 20, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Sep 19, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Sep 18, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 302
Sep 17, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Sep 16, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Sep 13, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 127
Sep 12, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Sep 11, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Sep 10, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Sep 9, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Sep 6, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Sep 5, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 461
Sep 4, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Sep 3, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Aug 30, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 591
Aug 29, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Aug 28, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Aug 27, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Aug 26, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 600
Aug 23, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 327
Aug 22, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 21, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 4,755
Aug 20, 2024 0.0150 0.0150 0.0125 0.0125 0.0125 6,257
Aug 19, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Aug 16, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Aug 15, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 700
Aug 14, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Aug 13, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Aug 12, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Aug 9, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Aug 8, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Aug 7, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 100
Aug 6, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Aug 5, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 615
Aug 2, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 341
Aug 1, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 1,000
Jul 31, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Jul 30, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 200
Jul 29, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Jul 26, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 1,521
Jul 25, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Jul 24, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Jul 23, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Jul 22, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Jul 19, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Jul 18, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Jul 17, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Jul 16, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Jul 15, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Jul 12, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Jul 11, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Jul 10, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 309
Jul 9, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Jul 8, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 671
Jul 5, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Jul 3, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Jul 2, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Jul 1, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 220
Jun 28, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Jun 27, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Jun 26, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 542
Jun 25, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Jun 24, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Jun 21, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Jun 20, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 510
Jun 18, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jun 17, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jun 14, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jun 13, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jun 12, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jun 11, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jun 10, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jun 7, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jun 6, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jun 5, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jun 4, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jun 3, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
May 31, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
May 30, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
May 29, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
May 28, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
May 24, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
May 23, 2024 0.1000 0.1000 0.0025 0.0025 0.0025 1,414
May 22, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
May 21, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
May 20, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
May 17, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
May 16, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
May 15, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 245
May 14, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 1,212
May 13, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 280
May 10, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 597
May 9, 2024 0.0015 0.0025 0.0015 0.0025 0.0025 1,543
May 8, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 5,006
May 7, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
May 6, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 1,441
May 3, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
May 2, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 305
May 1, 2024 0.0015 0.0025 0.0015 0.0025 0.0025 923
Apr 30, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Apr 29, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 220
Apr 26, 2024 0.0015 0.0025 0.0015 0.0025 0.0025 1,835
Apr 25, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 1,088
Apr 24, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Apr 23, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Apr 22, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 933
Apr 19, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 1,008
Apr 18, 2024 0.0025 0.0025 0.0015 0.0015 0.0015 7,767
Apr 17, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 4,827
Apr 16, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 106
Apr 15, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 629
Apr 12, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Apr 11, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 211
Apr 10, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Apr 9, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Apr 8, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Apr 5, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 5,000
Apr 4, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 1,868
Apr 3, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Apr 2, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Apr 1, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 1,140
Mar 28, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 217
Mar 27, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 1,207
Mar 26, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 543
Mar 25, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Mar 22, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Mar 21, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Mar 20, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Mar 19, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Mar 18, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Mar 15, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Mar 14, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Mar 13, 2024 0.0015 0.0025 0.0015 0.0025 0.0025 392
Mar 12, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 143
Mar 11, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 2,008
Mar 8, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Mar 7, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 229
Mar 6, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Mar 5, 2024 0.0015 0.0015 0.0013 0.0015 0.0015 1,699
Mar 4, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Mar 1, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 306
Feb 29, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 28, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 27, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 22, 2024 0.0013 0.0050 0.0013 0.0050 0.0050 13,556
Feb 21, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 197
Feb 20, 2024 0.0014 0.0080 0.0014 0.0080 0.0080 12,528
Feb 16, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 39,140
Feb 15, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 -
Feb 14, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 -
Feb 13, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 -
Feb 12, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 6,133
Feb 9, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 -
Feb 8, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 -
Feb 7, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 557
Feb 6, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 544
Feb 5, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 -
Feb 2, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 701
Feb 1, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 796
Jan 31, 2024 0.0013 0.0050 0.0013 0.0050 0.0050 1,466
Jan 30, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 391
Jan 29, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 815
Jan 26, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 1,000
Jan 25, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 1,278
Jan 24, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 -
Jan 23, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 -
Jan 22, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 172
Jan 19, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 123
Jan 18, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 153
Jan 17, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 191
Jan 16, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 -
Jan 12, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 673
Jan 11, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 501
Jan 10, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 555
Jan 9, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 -
Jan 8, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 -
Jan 5, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 -
Jan 4, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 173
Jan 3, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 4,046
Jan 2, 2024 0.0013 0.0013 0.0013 0.0013 0.0013 926
Dec 29, 2023 0.0013 0.0013 0.0013 0.0013 0.0013 29,564
Dec 28, 2023 0.0013 0.0013 0.0013 0.0013 0.0013 466
Dec 27, 2023 0.0023 0.0023 0.0013 0.0013 0.0013 1,544
Dec 26, 2023 0.0013 0.0023 0.0013 0.0013 0.0013 4,427
Dec 22, 2023 0.0013 0.2600 0.0013 0.0013 0.0013 7,534
Dec 21, 2023 0.0023 0.0023 0.0013 0.0013 0.0013 6,198
Dec 20, 2023 0.0013 0.0023 0.0013 0.0023 0.0023 3,607
Dec 19, 2023 0.0013 0.0013 0.0013 0.0013 0.0013 3,672
Dec 18, 2023 0.0013 0.0030 0.0013 0.0030 0.0030 1,628
Dec 15, 2023 0.0013 0.0013 0.0013 0.0013 0.0013 -
Dec 14, 2023 0.0013 0.0013 0.0013 0.0013 0.0013 861
Dec 13, 2023 0.0013 0.2600 0.0013 0.0013 0.0013 79,206
Dec 12, 2023 0.0013 0.2600 0.0013 0.0013 0.0013 4,201
Dec 11, 2023 0.0013 0.0013 0.0013 0.0013 0.0013 1,819
Dec 8, 2023 0.0013 0.0013 0.0013 0.0013 0.0013 6,214
Dec 7, 2023 0.0013 0.0013 0.0013 0.0013 0.0013 18,813
Dec 6, 2023 0.0013 0.0013 0.0013 0.0013 0.0013 1,008
Dec 5, 2023 0.0013 0.0013 0.0013 0.0013 0.0013 650
Dec 4, 2023 0.0013 0.0013 0.0013 0.0013 0.0013 431
Dec 1, 2023 0.0013 0.0013 0.0013 0.0013 0.0013 190
Nov 30, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Nov 29, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Nov 28, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Nov 27, 2023 0.0013 0.0200 0.0013 0.0075 0.0075 615
Nov 24, 2023 0.0013 0.0013 0.0013 0.0013 0.0013 -
Nov 22, 2023 0.0013 0.0013 0.0013 0.0013 0.0013 210
Nov 21, 2023 0.0013 0.0013 0.0013 0.0013 0.0013 -
Nov 20, 2023 0.0013 0.0013 0.0013 0.0013 0.0013 -

Related Tickers