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

Hillcrest Energy Technologies Ltd (OP: HLRTF )

0.1996 +0.0086 (+4.50%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 6, 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 (%)
Feb 26, 2021 0.1545 0.1817 0.1500 0.1800 569,200 +0.03(+20.00%)
Feb 25, 2021 0.1780 0.1780 0.1470 0.1500 346,810 -0.01(-5.42%)
Feb 24, 2021 0.1712 0.1720 0.1574 0.1586 362,744 -0.01(-5.43%)
Feb 23, 2021 0.1836 0.1930 0.1533 0.1677 257,365 -0.01(-3.62%)
Feb 22, 2021 0.1468 0.1854 0.1468 0.1740 697,647 +0.03(+22.36%)
Feb 19, 2021 0.1571 0.1602 0.1398 0.1422 836,600 -0.02(-10.06%)
Feb 18, 2021 0.1600 0.1783 0.1488 0.1581 294,460 -0.01(-8.03%)
Feb 17, 2021 0.1455 0.1749 0.1455 0.1719 217,421 +0.03(+18.14%)
Feb 16, 2021 0.1400 0.1502 0.1310 0.1455 759,788 +0.01(+8.02%)
Feb 12, 2021 0.1283 0.1391 0.1256 0.1347 298,600 +0.00(+0.37%)
Feb 11, 2021 0.1240 0.1365 0.1240 0.1342 94,520 +0.01(+6.51%)
Feb 10, 2021 0.1385 0.1419 0.1217 0.1260 636,716 -0.00(-2.40%)
Feb 09, 2021 0.1400 0.1500 0.1291 0.1291 2,231,115 -0.01(-5.56%)
Feb 08, 2021 0.1080 0.1500 0.1066 0.1367 534,097 +0.04(+36.70%)
Feb 05, 2021 0.0900 0.1080 0.0855 0.1000 109,600 +0.01(+17.65%)
Feb 04, 2021 0.0839 0.0850 0.0766 0.0850 123,791 +0.00(+0.24%)
Feb 03, 2021 0.0940 0.0949 0.0817 0.0848 113,030 -0.01(-10.17%)
Feb 02, 2021 0.0946 0.0946 0.0944 0.0944 12,400 +0.00(+4.89%)
Feb 01, 2021 0.0813 0.0948 0.0806 0.0900 93,470 +0.01(+7.91%)
Jan 29, 2021 0.0871 0.0911 0.0834 0.0834 76,700 -0.00(-3.58%)
Jan 28, 2021 0.0851 0.0899 0.0776 0.0865 216,823 +0.00(+2.61%)
Jan 27, 2021 0.0756 0.0956 0.0750 0.0843 160,203 +0.01(+20.43%)
Jan 26, 2021 0.0764 0.0764 0.0700 0.0700 40,300 -0.00(-6.67%)
Jan 25, 2021 0.0750 0.0770 0.0702 0.0750 42,863 +0.00(+7.14%)
Jan 22, 2021 0.0709 0.0709 0.0670 0.0700 25,000 +0.00(+0.00%)
Jan 21, 2021 0.0702 0.0739 0.0671 0.0700 77,500 -0.00(-1.41%)
Jan 20, 2021 0.0759 0.0759 0.0698 0.0710 48,782 -0.00(-1.39%)
Jan 19, 2021 0.0756 0.0756 0.0669 0.0720 95,556 -0.00(-5.39%)
Jan 15, 2021 0.0786 0.0840 0.0737 0.0761 27,100 +0.01(+8.71%)
Jan 14, 2021 0.0707 0.0730 0.0700 0.0700 97,590 -0.00(-1.82%)
Jan 13, 2021 0.0706 0.0729 0.0650 0.0713 168,390 +0.00(+1.13%)
Jan 12, 2021 0.0836 0.0836 0.0667 0.0705 69,070 -0.01(-15.77%)
Jan 11, 2021 0.0898 0.0909 0.0783 0.0837 124,925 +0.00(+1.21%)
Jan 08, 2021 0.0750 0.0964 0.0750 0.0827 422,800 +0.01(+9.39%)
Jan 07, 2021 0.0629 0.0756 0.0615 0.0756 446,165 +0.02(+25.17%)
Jan 06, 2021 0.0540 0.0704 0.0540 0.0604 333,250 +0.01(+20.80%)
Jan 05, 2021 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-3.85%)
Jan 04, 2021 0.0506 0.0574 0.0506 0.0520 81,000 -0.00(-8.61%)
Dec 31, 2020 0.0569 0.0569 0.0569 180,540 +0.00(+2.52%)
Dec 30, 2020 0.0550 0.0563 0.0494 0.0555 180,540 +0.01(+20.39%)
Dec 29, 2020 0.0560 0.0560 0.0460 0.0461 344,945 -0.01(-17.68%)
Dec 28, 2020 0.0561 0.0561 0.0560 0.0560 22,000 +0.00(+1.27%)
Dec 24, 2020 0.0553 0.0553 0.0553 0.0553 15,000 +0.00(+0.55%)
Dec 23, 2020 0.0535 0.0550 0.0501 0.0550 56,000 +0.00(+0.00%)
Dec 22, 2020 0.0491 0.0555 0.0491 0.0550 23,350 +0.01(+13.64%)
Dec 21, 2020 0.0505 0.0526 0.0418 0.0484 248,578 -0.00(-0.41%)
Dec 18, 2020 0.0509 0.0509 0.0486 0.0486 8,900 -0.00(-4.71%)
Dec 17, 2020 0.0472 0.0516 0.0472 0.0510 66,591 +0.00(+2.00%)
Dec 16, 2020 0.0510 0.0534 0.0500 0.0500 15,000 -0.00(-4.58%)
Dec 15, 2020 0.0522 0.0547 0.0500 0.0524 156,135 +0.00(+2.75%)
Dec 14, 2020 0.0561 0.0564 0.0491 0.0510 532,081 +0.00(+4.08%)
Dec 11, 2020 0.0450 0.0499 0.0420 0.0490 70,600 +0.01(+17.22%)
Dec 10, 2020 0.0418 0.0418 0.0418 0.0418 10,000 -0.00(-2.34%)
Dec 09, 2020 0.0456 0.0465 0.0428 0.0428 24,882 +0.00(+6.20%)
Dec 08, 2020 0.0504 0.0504 0.0401 0.0403 147,713 -0.01(-20.98%)
Dec 07, 2020 0.0490 0.0510 0.0490 0.0510 3,900 -0.00(-1.35%)
Dec 04, 2020 0.0557 0.0557 0.0489 0.0517 219,500 -0.00(-0.58%)
Dec 03, 2020 0.0468 0.0539 0.0454 0.0520 44,316 +0.00(+6.56%)
Dec 02, 2020 0.0502 0.0503 0.0486 0.0488 69,608 -0.00(-0.41%)
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.