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

Hillcrest Energy Technologies Ltd (CSE: HEAT )

0.2550 -0.0050 (-1.92%)
Official Closing Price Updated: 1:28 PM EDT, May 16, 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 (%)
May 16, 2024 0.2550 0.2550 0.2550 0.2550 55,650 -0.01(-1.92%)
May 15, 2024 0.2500 0.2600 0.2500 0.2600 118,577 +0.01(+4.00%)
May 14, 2024 0.2550 0.2550 0.2450 0.2500 20,400 -0.01(-1.96%)
May 13, 2024 0.2600 0.2600 0.2550 0.2550 15,750 +0.00(+0.00%)
May 10, 2024 0.2600 0.2600 0.2500 0.2550 47,370 +0.01(+2.00%)
May 09, 2024 0.2550 0.2550 0.2500 0.2500 104,500 -0.01(-1.96%)
May 08, 2024 0.2500 0.2600 0.2500 0.2550 186,950 +0.01(+2.00%)
May 07, 2024 0.2500 0.2550 0.2500 0.2500 29,183 -0.01(-1.96%)
May 06, 2024 0.2650 0.2650 0.2500 0.2550 92,414 -0.01(-1.92%)
May 03, 2024 0.2550 0.2650 0.2500 0.2600 373,615 +0.01(+4.00%)
May 02, 2024 0.2600 0.2700 0.2500 0.2500 63,519 +0.00(+0.00%)
May 01, 2024 0.2600 0.2600 0.2500 0.2500 126,679 +0.00(+0.00%)
Apr 30, 2024 0.2500 0.2550 0.2450 0.2500 342,468 +0.00(+0.00%)
Apr 29, 2024 0.2550 0.2550 0.2500 0.2500 132,500 -0.01(-1.96%)
Apr 26, 2024 0.2600 0.2600 0.2500 0.2550 63,600 -0.01(-1.92%)
Apr 25, 2024 0.2500 0.2650 0.2450 0.2600 364,617 +0.02(+8.33%)
Apr 24, 2024 0.2400 0.2450 0.2400 0.2400 26,683 +0.00(+0.00%)
Apr 23, 2024 0.2450 0.2450 0.2400 0.2400 8,000 -0.01(-2.04%)
Apr 22, 2024 0.2500 0.2500 0.2400 0.2450 1,071,730 -0.01(-2.00%)
Apr 19, 2024 0.2450 0.2500 0.2400 0.2500 30,000 +0.00(+0.00%)
Apr 18, 2024 0.2450 0.2500 0.2350 0.2500 42,080 +0.01(+4.17%)
Apr 17, 2024 0.2450 0.2500 0.2400 0.2400 21,666 -0.01(-2.04%)
Apr 16, 2024 0.2450 0.2450 0.2350 0.2450 37,500 -0.01(-2.00%)
Apr 15, 2024 0.2400 0.2550 0.2200 0.2500 1,540,307 +0.00(+0.00%)
Apr 12, 2024 0.2450 0.2500 0.2400 0.2500 113,800 +0.02(+8.70%)
Apr 11, 2024 0.2400 0.2400 0.2300 0.2300 111,237 -0.01(-4.17%)
Apr 10, 2024 0.2450 0.2450 0.2350 0.2400 20,009 +0.00(+0.00%)
Apr 09, 2024 0.2400 0.2400 0.2300 0.2400 18,328 +0.00(+0.00%)
Apr 08, 2024 0.2500 0.2500 0.2300 0.2400 35,850 -0.02(-5.88%)
Apr 05, 2024 0.2400 0.2550 0.2350 0.2550 266,454 +0.01(+4.08%)
Apr 04, 2024 0.2500 0.2600 0.2300 0.2450 155,958 +0.01(+2.08%)
Apr 03, 2024 0.2450 0.2450 0.2400 0.2400 67,879 -0.01(-2.04%)
Apr 02, 2024 0.2350 0.2500 0.2350 0.2450 72,293 +0.02(+8.89%)
Apr 01, 2024 0.2350 0.2400 0.2250 0.2250 46,004 -0.01(-2.17%)
Mar 28, 2024 0.2300 0 -0.00(-2.13%)
Mar 27, 2024 0.2250 0.2350 0.2150 0.2350 39,222 +0.01(+6.82%)
Mar 26, 2024 0.2300 0.2300 0.2200 0.2200 27,799 -0.01(-4.35%)
Mar 25, 2024 0.2300 0.2300 0.2200 0.2300 280,781 +0.00(+0.00%)
Mar 22, 2024 0.2400 0.2400 0.2300 0.2300 85,898 -0.01(-4.17%)
Mar 21, 2024 0.2150 0.2500 0.2150 0.2400 597,670 +0.02(+11.63%)
Mar 20, 2024 0.2100 0.2150 0.2100 0.2150 124,968 +0.00(+0.00%)
Mar 19, 2024 0.2100 0.2150 0.2100 0.2150 66,105 +0.01(+4.88%)
Mar 18, 2024 0.2050 0.2100 0.2050 0.2050 31,833 +0.00(+0.00%)
Mar 15, 2024 0.2100 0.2100 0.2050 0.2050 16,658 -0.01(-2.38%)
Mar 14, 2024 0.2150 0.2200 0.2050 0.2100 85,915 +0.00(+0.00%)
Mar 13, 2024 0.2100 0.2200 0.2050 0.2100 57,684 +0.00(+0.00%)
Mar 12, 2024 0.2050 0.2100 0.2050 0.2100 32,309 +0.00(+0.00%)
Mar 11, 2024 0.2150 0.2150 0.2100 0.2100 97,697 -0.01(-2.33%)
Mar 08, 2024 0.2250 0.2250 0.2150 0.2150 36,334 +0.00(+0.00%)
Mar 07, 2024 0.2150 0.2250 0.2150 0.2150 63,668 +0.00(+0.00%)
Mar 06, 2024 0.2150 0.2200 0.2100 0.2150 328,200 -0.01(-2.27%)
Mar 05, 2024 0.2300 0.2300 0.2200 0.2200 61,200 -0.01(-4.35%)
Mar 04, 2024 0.2300 0.2350 0.2300 0.2300 22,587 -0.00(-2.13%)
Mar 01, 2024 0.2050 0.2350 0.2050 0.2350 241,187 +0.04(+20.51%)
Feb 29, 2024 0.2100 0.2100 0.1950 0.1950 69,209 -0.01(-2.50%)
Feb 28, 2024 0.2100 0.2100 0.2000 0.2000 54,471 -0.00(-2.44%)
Feb 27, 2024 0.2350 0.2350 0.2000 0.2050 412,766 -0.03(-10.87%)
Feb 26, 2024 0.2450 0.2450 0.2250 0.2300 191,317 -0.02(-8.00%)
Feb 23, 2024 0.2450 0.2500 0.2350 0.2500 26,333 +0.01(+2.04%)
Feb 22, 2024 0.2500 0.2500 0.2400 0.2450 26,122 +0.00(+0.00%)
Feb 21, 2024 0.2500 0.2500 0.2450 0.2450 55,172 -0.02(-5.77%)
Feb 20, 2024 0.2650 0.2650 0.2500 0.2600 21,966 +0.00(+0.00%)
Feb 16, 2024 0.2600 0 -0.01(-1.89%)
Feb 15, 2024 0.2600 0.2650 0.2550 0.2650 18,667 +0.01(+1.92%)
Feb 14, 2024 0.2550 0.2600 0.2450 0.2600 98,092 +0.00(+0.00%)
Feb 13, 2024 0.2650 0.2650 0.2600 0.2600 38,899 -0.01(-1.89%)
Feb 12, 2024 0.2650 0.2700 0.2650 0.2650 20,491 -0.01(-1.85%)
Feb 09, 2024 0.2700 0.2700 0.2600 0.2700 21,389 +0.01(+3.85%)
Feb 08, 2024 0.2650 0.2700 0.2600 0.2600 20,600 -0.01(-1.89%)
Feb 07, 2024 0.2650 0.2650 0.2600 0.2650 17,337 -0.01(-1.85%)
Feb 06, 2024 0.2750 0.2750 0.2600 0.2700 9,833 -0.01(-1.82%)
Feb 05, 2024 0.2750 0.2750 0.2650 0.2750 11,555 -0.01(-1.79%)
Feb 02, 2024 0.2800 0.2850 0.2600 0.2800 48,240 +0.00(+0.00%)
Feb 01, 2024 0.3000 0.3000 0.2700 0.2800 62,644 -0.01(-5.08%)
Jan 31, 2024 0.3000 0.3150 0.2950 0.2950 84,260 -0.01(-1.67%)
Jan 30, 2024 0.2900 0.3000 0.2750 0.3000 114,221 +0.02(+5.26%)
Jan 29, 2024 0.2800 0.2850 0.2750 0.2850 42,016 +0.01(+3.64%)
Jan 26, 2024 0.2750 0.2800 0.2700 0.2750 31,516 +0.00(+0.00%)
Jan 25, 2024 0.2750 0.2800 0.2750 0.2750 11,314 -0.01(-1.79%)
Jan 24, 2024 0.2750 0.2850 0.2650 0.2800 41,716 +0.01(+3.70%)
Jan 23, 2024 0.2650 0.2750 0.2650 0.2700 17,737 +0.00(+0.00%)
Jan 22, 2024 0.2600 0.2750 0.2600 0.2700 202,122 +0.01(+1.89%)
Jan 18, 2024 0.2650 0.2650 0 -0.01(-3.64%)
Jan 17, 2024 0.2650 0.2800 0.2650 0.2750 189,406 +0.01(+3.77%)
Jan 16, 2024 0.2700 0.2700 0.2650 0.2650 14,896 +0.00(+0.00%)
Jan 15, 2024 0.2700 0.2700 0.2650 0.2650 7,650 -0.01(-1.85%)
Jan 12, 2024 0.2650 0.2700 0.2650 0.2700 16,632 +0.00(+0.00%)
Jan 11, 2024 0.2650 0.2700 0.2600 0.2700 210,834 +0.00(+0.00%)
Jan 10, 2024 0.2800 0.2800 0.2600 0.2700 53,000 -0.01(-3.57%)
Jan 09, 2024 0.2800 0.2850 0.2750 0.2800 36,898 +0.01(+3.70%)
Jan 08, 2024 0.2700 0.2700 0.2700 0.2700 13,889 -0.01(-1.82%)
Jan 05, 2024 0.2800 0.2850 0.2700 0.2750 16,286 +0.00(+0.00%)
Jan 04, 2024 0.2800 0.2800 0.2750 0.2750 20,533 +0.00(+0.00%)
Jan 03, 2024 0.2800 0.2800 0.2750 0.2750 6,000 -0.01(-1.79%)
Jan 02, 2024 0.2750 0.2800 0.2700 0.2800 63,712 +0.01(+3.70%)
Dec 29, 2023 0.2700 0 -0.01(-1.82%)
Dec 28, 2023 0.2800 0.2800 0.2650 0.2750 33,300 +0.01(+1.85%)
Dec 27, 2023 0.2850 0.2850 0.2700 0.2700 58,309 -0.01(-5.26%)
Dec 22, 2023 0.2850 0 +0.00(+0.00%)
Dec 21, 2023 0.2850 0.2900 0.2800 0.2850 37,860 +0.00(+0.00%)
Dec 20, 2023 0.2850 0.3000 0.2800 0.2850 168,098 +0.00(+0.00%)
Dec 19, 2023 0.2950 0.2950 0.2850 0.2850 15,289 -0.01(-1.72%)
Dec 18, 2023 0.2950 0.2950 0.2850 0.2900 47,446 -0.01(-3.33%)
Dec 15, 2023 0.2900 0.3000 0.2700 0.3000 61,856 +0.01(+3.45%)
Dec 14, 2023 0.2900 0.3000 0.2900 0.2900 12,998 +0.00(+0.00%)
Dec 13, 2023 0.2900 0.2900 0.2850 0.2900 14,071 +0.00(+0.00%)
Dec 12, 2023 0.2900 0.2900 0.2800 0.2900 22,054 -0.01(-1.69%)
Dec 11, 2023 0.2900 0.2950 0.2800 0.2950 7,750 -0.01(-1.67%)
Dec 08, 2023 0.2900 0.3000 0.2900 0.3000 22,333 +0.00(+0.00%)
Dec 07, 2023 0.2900 0.3000 0.2800 0.3000 27,748 +0.00(+0.00%)
Dec 06, 2023 0.3000 0.3100 0.2900 0.3000 43,312 -0.01(-3.23%)
Dec 05, 2023 0.2900 0.3200 0.2900 0.3100 70,960 +0.01(+3.33%)
Dec 04, 2023 0.2900 0.3000 0.2900 0.3000 62,693 +0.00(+0.00%)
Dec 01, 2023 0.2900 0.3000 0.2900 0.3000 95,935 +0.02(+5.26%)
Nov 30, 2023 0.3100 0.3100 0.2800 0.2850 47,563 -0.03(-8.06%)
Nov 29, 2023 0.3300 0.3300 0.2900 0.3100 108,463 -0.02(-6.06%)
Nov 28, 2023 0.3400 0.3500 0.3200 0.3300 53,558 -0.02(-5.71%)
Nov 27, 2023 0.3500 0.3500 0.3300 0.3500 9,500 -0.01(-2.78%)
Nov 24, 2023 0.3500 0.3600 0.3500 0.3600 13,408 +0.02(+5.88%)
Nov 23, 2023 0.3600 0.3600 0.3300 0.3400 20,712 -0.02(-5.56%)
Nov 22, 2023 0.3700 0.3700 0.3500 0.3600 23,360 -0.01(-2.70%)
Nov 21, 2023 0.3500 0.3800 0.3500 0.3700 7,173 +0.01(+2.78%)
Nov 20, 2023 0.3600 0.3600 0.3600 0.3600 8,233 -0.01(-2.70%)
Nov 17, 2023 0.3600 0.3700 0.3500 0.3700 24,800 +0.01(+2.78%)
Nov 16, 2023 0.3600 0.3600 0.3600 0.3600 1,300 -0.01(-2.70%)
Nov 15, 2023 0.3700 0.3700 0.3500 0.3700 10,835 +0.00(+0.00%)
Nov 14, 2023 0.3800 0.3800 0.3500 0.3700 20,333 +0.00(+0.00%)
Nov 13, 2023 0.3850 0.3850 0.3650 0.3700 6,416 +0.00(+0.00%)
Nov 10, 2023 0.3800 0.3850 0.3500 0.3700 29,766 -0.01(-2.63%)
Nov 09, 2023 0.3750 0.3800 0.3750 0.3800 1,000 +0.02(+5.56%)
Nov 08, 2023 0.3800 0.3800 0.3600 0.3600 19,778 -0.02(-4.00%)
Nov 07, 2023 0.3800 0.3800 0.3650 0.3750 44,501 +0.00(+0.00%)
Nov 06, 2023 0.3950 0.3950 0.3700 0.3750 70,420 -0.01(-2.60%)
Nov 03, 2023 0.3850 0.4000 0.3850 0.3850 4,362 +0.00(+0.00%)
Nov 02, 2023 0.3900 0.3900 0.3850 0.3850 8,600 +0.00(+0.00%)
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.