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

Hillcrest Energy Technologies Ltd (OP: HLRTF )

0.1780 -0.0020 (-1.11%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 22, 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 (%)
Apr 28, 2023 0.0745 0.0745 0.0745 0.0745 200 +0.00(+2.62%)
Apr 27, 2023 0.0755 0.0778 0.0726 0.0726 46,500 -0.00(-2.94%)
Apr 26, 2023 0.0640 0.0748 0.0640 0.0748 5,800 -0.00(-0.27%)
Apr 25, 2023 0.0741 0.0750 0.0700 0.0750 83,000 +0.00(+0.27%)
Apr 24, 2023 0.0775 0.0775 0.0748 0.0748 26,001 -0.00(-4.10%)
Apr 21, 2023 0.0792 0.0793 0.0766 0.0780 60,210 -0.00(-2.50%)
Apr 20, 2023 0.0866 0.0866 0.0780 0.0800 81,611 -0.01(-7.41%)
Apr 19, 2023 0.0864 0.0864 0.0864 0.0864 1,500 +0.01(+6.54%)
Apr 18, 2023 0.0926 0.0940 0.0811 0.0811 99,200 -0.01(-11.17%)
Apr 17, 2023 0.0907 0.0913 0.0907 0.0913 12,000 +0.01(+14.13%)
Apr 14, 2023 0.0740 0.0900 0.0740 0.0800 58,669 -0.00(-2.08%)
Apr 13, 2023 0.0830 0.0831 0.0780 0.0817 65,000 +0.01(+20.15%)
Apr 12, 2023 0.0770 0.0770 0.0680 0.0680 9,450 -0.01(-10.76%)
Apr 11, 2023 0.0800 0.0800 0.0661 0.0762 18,500 +0.00(+6.42%)
Apr 10, 2023 0.0716 0.0716 0.0716 0.0716 300 +0.00(+5.45%)
Apr 06, 2023 0.0643 0.0679 0.0643 0.0679 14,400 +0.01(+13.17%)
Apr 05, 2023 0.0680 0.0680 0.0600 0.0600 900 -0.01(-20.00%)
Apr 04, 2023 0.0723 0.0759 0.0701 0.0750 42,450 +0.01(+9.33%)
Apr 03, 2023 0.0713 0.0713 0.0686 0.0686 2,680 -0.00(-4.72%)
Mar 31, 2023 0.0771 0.0800 0.0720 0.0720 84,711 -0.01(-6.61%)
Mar 30, 2023 0.0852 0.0857 0.0738 0.0771 99,560 -0.01(-7.78%)
Mar 29, 2023 0.0757 0.0836 0.0757 0.0836 4,630 +0.01(+21.69%)
Mar 27, 2023 0.0687 0 -0.00(-5.89%)
Mar 24, 2023 0.0661 0.0730 0.0661 0.0730 23,209 +0.00(+0.00%)
Mar 23, 2023 0.0716 0.0730 0.0610 0.0730 24,045 +0.00(+4.29%)
Mar 22, 2023 0.0675 0.0700 0.0675 0.0700 25,100 +0.01(+16.67%)
Mar 21, 2023 0.0589 0.0630 0.0589 0.0600 48,200 +0.01(+18.81%)
Mar 20, 2023 0.0575 0.0575 0.0505 0.0505 30,110 -0.00(-0.39%)
Mar 17, 2023 0.0507 0.0507 0.0502 0.0507 5,999 -0.00(-7.82%)
Mar 16, 2023 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-6.46%)
Mar 15, 2023 0.0555 0.0588 0.0555 0.0588 1,150 +0.00(+6.91%)
Mar 14, 2023 0.0571 0.0591 0.0550 0.0550 10,640 +0.00(+0.00%)
Mar 13, 2023 0.0550 0.0575 0.0550 0.0550 41,230 -0.00(-6.46%)
Mar 09, 2023 0.0588 1 +0.00(+2.98%)
Mar 08, 2023 0.0571 0.0571 0.0571 0.0571 5,035 -0.00(-0.87%)
Mar 07, 2023 0.0587 0.0595 0.0576 0.0576 50,000 -0.00(-1.03%)
Mar 06, 2023 0.0577 0.0582 0.0577 0.0582 10,100 -0.00(-2.84%)
Mar 03, 2023 0.0609 0.0609 0.0590 0.0599 16,000 -0.00(-5.07%)
Feb 28, 2023 0.0631 0 +0.00(+4.47%)
Feb 23, 2023 0.0604 0 -0.00(-3.82%)
Feb 22, 2023 0.0649 0.0649 0.0628 0.0628 870 -0.00(-2.48%)
Feb 21, 2023 0.0616 0.0644 0.0616 0.0644 2,800 -0.00(-1.38%)
Feb 17, 2023 0.0645 0.0675 0.0620 0.0653 34,550 -0.00(-0.15%)
Feb 16, 2023 0.0684 0.0685 0.0651 0.0654 21,850 -0.01(-8.79%)
Feb 15, 2023 0.0690 0.0717 0.0687 0.0717 33,000 +0.00(+2.43%)
Feb 14, 2023 0.0700 0.0700 0.0700 0.0700 20,045 -0.01(-7.41%)
Feb 13, 2023 0.0756 0.0756 0.0756 0.0756 13,250 +0.01(+8.00%)
Feb 10, 2023 0.0700 0.0700 0.0672 0.0700 40,400 +0.00(+6.87%)
Feb 09, 2023 0.0622 0.0659 0.0621 0.0655 194,595 +0.00(+7.38%)
Feb 08, 2023 0.0620 0.0620 0.0610 0.0610 4,680 -0.00(-5.86%)
Feb 07, 2023 0.0648 0.0648 0.0648 0.0648 3,000 -0.00(-5.81%)
Feb 06, 2023 0.0781 0.0781 0.0688 0.0688 4,100 -0.00(-1.29%)
Feb 03, 2023 0.0697 0.0697 0.0697 0.0697 290 -0.00(-0.57%)
Feb 02, 2023 0.0659 0.0702 0.0659 0.0701 30,100 +0.00(+0.72%)
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.