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

Hillcrest Energy Technologies Ltd (OP: HLRTF )

0.1855 -0.0057 (-2.98%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 15, 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 (%)
Nov 10, 2017 0.0480 0.0480 0.0480 0 +0.01(+14.29%)
Nov 08, 2017 0.0420 0.0420 0.0420 0 -0.00(-8.30%)
Nov 06, 2017 0.0458 0.0458 0.0458 0 +0.00(+9.57%)
Nov 02, 2017 0.0418 0.0418 0.0418 0 -0.00(-5.64%)
Oct 25, 2017 0.0443 0.0443 0.0443 0 -0.00(-4.11%)
Oct 24, 2017 0.0462 0.0462 0.0462 0.0462 600 -0.00(-1.07%)
Oct 16, 2017 0.0467 0.0467 0.0467 0 -0.01(-12.22%)
Oct 10, 2017 0.0532 0.0532 0.0532 0 -0.00(-3.27%)
Oct 05, 2017 0.0550 0.0550 0.0550 0 +0.01(+27.91%)
Oct 04, 2017 0.0430 0.0430 0.0430 0.0430 1,821 -0.01(-16.50%)
Sep 22, 2017 0.0515 0.0515 0.0515 0 +0.00(+2.79%)
Sep 21, 2017 0.0501 0.0501 0.0501 0.0501 1,000 +0.00(+3.94%)
Sep 15, 2017 0.0482 0.0482 0.0482 0 -0.00(-5.49%)
Sep 11, 2017 0.0510 0.0510 0.0510 0 -0.00(-5.56%)
Sep 05, 2017 0.0540 0.0540 0.0540 0 +0.00(+0.00%)
Sep 01, 2017 0.0540 0.0540 0.0540 0.0540 1,000 +0.00(+0.00%)
Aug 30, 2017 0.0540 0.0540 0.0540 0 -0.00(-8.47%)
Aug 29, 2017 0.0626 0.0660 0.0550 0.0590 38,383 -0.00(-1.67%)
Aug 28, 2017 0.0559 0.0600 0.0554 0.0600 13,563 +0.01(+9.29%)
Aug 25, 2017 0.0549 0.0549 0.0549 0.0549 4,000 +0.00(+7.44%)
Aug 23, 2017 0.0511 0.0511 0.0511 0 +0.00(+0.20%)
Aug 22, 2017 0.0430 0.0520 0.0430 0.0510 75,565 +0.01(+16.70%)
Aug 18, 2017 0.0437 0.0437 0.0437 0 -0.00(-2.02%)
Aug 16, 2017 0.0446 0.0446 0.0446 0 -0.01(-10.80%)
Aug 15, 2017 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-0.20%)
Aug 11, 2017 0.0501 0.0501 0.0501 0 +0.00(+0.20%)
Aug 10, 2017 0.0500 0.0500 0.0500 0.0500 137,885 +0.00(+0.00%)
Aug 08, 2017 0.0500 0.0500 0.0500 0 +0.01(+21.95%)
Aug 04, 2017 0.0410 0.0410 0.0410 0 -0.01(-21.90%)
Aug 03, 2017 0.0525 0.0525 0.0525 0.0525 1,000 +0.00(+0.00%)
Jul 27, 2017 0.0525 0.0525 0.0525 0 -0.00(-1.87%)
Jul 26, 2017 0.0515 0.0535 0.0509 0.0535 111,000 +0.01(+11.46%)
Jul 25, 2017 0.0480 0.0480 0.0480 0.0480 500 +0.00(+2.56%)
Jul 21, 2017 0.0468 0.0468 0.0468 0 -0.00(-9.07%)
Jul 18, 2017 0.0515 0.0515 0.0515 0 +0.01(+33.34%)
Jul 17, 2017 0.0500 0.0502 0.0386 0.0386 8,220 -0.01(-23.11%)
Jul 14, 2017 0.0562 0.0502 0.0463 0.0502 5,000 +0.00(+0.40%)
Jul 13, 2017 0.0500 0.0561 0.0478 0.0500 20,550 +0.00(+0.00%)
Jul 12, 2017 0.0500 0.0500 0.0500 0.0500 250 -0.00(-3.57%)
Jul 05, 2017 0.0519 0.0519 0.0519 0 -0.00(-3.08%)
Jul 03, 2017 0.0535 0.0535 0.0535 0.0535 1,000 +0.00(+8.08%)
Jun 30, 2017 0.0470 0.0495 0.0461 0.0495 12,800 +0.00(+5.32%)
Jun 29, 2017 0.0450 0.0470 0.0450 0.0470 22,000 -0.00(-3.69%)
Jun 28, 2017 0.0539 0.0590 0.0480 0.0488 265,210 -0.00(-6.92%)
Jun 27, 2017 0.0549 0.0580 0.0524 0.0524 125,065 -0.00(-2.73%)
Jun 26, 2017 0.0555 0.0570 0.0539 0.0539 62,100 +0.01(+31.46%)
Jun 01, 2017 0.0410 0.0410 0.0410 0 -0.02(-31.67%)
May 26, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 23, 2017 0.0600 0.0600 0.0600 44 +0.01(+20.00%)
May 04, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 01, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 28, 2017 0.0500 0.0500 0.0500 0.0500 100,000 -0.00(-0.99%)
Apr 26, 2017 0.0505 0.0505 0.0505 0 +0.01(+17.17%)
Apr 24, 2017 0.0431 0.0431 0.0431 0 -0.02(-25.95%)
Apr 20, 2017 0.0582 0.0582 0.0582 0 -0.00(-3.00%)
Apr 19, 2017 0.0510 0.0600 0.0473 0.0600 7,500 +0.00(+5.08%)
Apr 03, 2017 0.0571 0.0571 0.0571 0 +0.01(+11.74%)
Mar 28, 2017 0.0511 0.0511 0.0511 0 -0.01(-12.50%)
Feb 15, 2017 0.0584 0.0584 0.0584 0 +0.00(+1.57%)
Feb 03, 2017 0.0575 0.0575 0.0575 0 +0.01(+18.07%)
Jan 31, 2017 0.0487 0.0487 0.0487 0 +0.00(+6.10%)
Jan 25, 2017 0.0459 0.0459 0.0459 0 -0.00(-0.43%)
Jan 20, 2017 0.0461 0.0461 0.0461 0 +0.00(+0.22%)
Dec 20, 2016 0.0460 0.0460 0.0460 0 +0.01(+15.00%)
Dec 19, 2016 0.0400 0.0400 0.0400 0.0400 63,000 +0.00(+5.26%)
Dec 12, 2016 0.0380 0.0380 0.0380 0 +0.00(+5.56%)
Dec 08, 2016 0.0360 0.0360 0.0360 0 +0.01(+20.00%)
Dec 07, 2016 0.0300 0.0300 0.0300 0.0300 48,000 -0.00(-10.98%)
Dec 06, 2016 0.0336 0.0337 0.0336 0.0337 60,000 +0.00(+5.31%)
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.