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

Hillcrest Energy Technologies Ltd (OP: HLRTF )

0.1805 UNCHANGED
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 18, 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 (%)
Jun 30, 2021 0.1654 0.1654 0.1516 0.1527 107,565 -0.01(-4.56%)
Jun 29, 2021 0.1650 0.1662 0.1521 0.1600 239,522 -0.00(-1.96%)
Jun 28, 2021 0.1600 0.1635 0.1568 0.1632 96,641 +0.01(+5.63%)
Jun 25, 2021 0.1550 0.1551 0.1503 0.1545 14,830 +0.00(+0.85%)
Jun 24, 2021 0.1517 0.1554 0.1517 0.1532 27,210 -0.00(-1.10%)
Jun 23, 2021 0.1416 0.1549 0.1416 0.1549 116,310 +0.00(+2.58%)
Jun 22, 2021 0.1410 0.1585 0.1410 0.1510 72,085 +0.00(+0.00%)
Jun 21, 2021 0.1580 0.1581 0.1478 0.1510 23,452 -0.01(-4.67%)
Jun 18, 2021 0.1536 0.1607 0.1518 0.1584 18,185 +0.00(+2.26%)
Jun 17, 2021 0.1593 0.1593 0.1549 0.1549 235,097 -0.01(-5.61%)
Jun 16, 2021 0.1651 0.1651 0.1641 0.1641 12,293 +0.00(+2.56%)
Jun 15, 2021 0.1592 0.1668 0.1560 0.1600 99,950 -0.01(-3.26%)
Jun 14, 2021 0.1690 0.1737 0.1590 0.1654 44,679 -0.00(-2.13%)
Jun 11, 2021 0.1635 0.1698 0.1635 0.1690 8,721 -0.01(-3.37%)
Jun 10, 2021 0.1659 0.1756 0.1642 0.1749 135,219 +0.01(+4.92%)
Jun 09, 2021 0.1686 0.1686 0.1628 0.1667 10,150 -0.00(-2.80%)
Jun 08, 2021 0.1700 0.1738 0.1670 0.1715 45,108 +0.00(+0.06%)
Jun 07, 2021 0.1687 0.1803 0.1620 0.1714 48,117 +0.01(+4.45%)
Jun 04, 2021 0.1778 0.1778 0.1641 0.1641 26,390 -0.01(-5.31%)
Jun 03, 2021 0.1827 0.1827 0.1677 0.1733 59,265 -0.00(-0.97%)
Jun 02, 2021 0.1625 0.1794 0.1625 0.1750 45,545 +0.00(+2.40%)
Jun 01, 2021 0.1772 0.1841 0.1670 0.1709 122,451 -0.01(-4.63%)
May 28, 2021 0.1774 0.1831 0.1773 0.1792 15,470 -0.00(-0.44%)
May 27, 2021 0.1845 0.1870 0.1782 0.1800 54,780 -0.01(-3.74%)
May 26, 2021 0.1816 0.1922 0.1811 0.1870 35,405 +0.00(+1.52%)
May 25, 2021 0.1957 0.2060 0.1810 0.1842 154,407 -0.04(-16.23%)
May 24, 2021 0.2160 0.2301 0.1910 0.2199 76,889 +0.03(+14.53%)
May 21, 2021 0.1871 0.2157 0.1840 0.1920 121,494 +0.00(+2.62%)
May 20, 2021 0.1910 0.1980 0.1787 0.1871 259,740 -0.00(-1.53%)
May 19, 2021 0.2010 0.2020 0.1782 0.1900 321,419 +0.01(+2.70%)
May 18, 2021 0.2086 0.2150 0.1850 0.1850 134,944 -0.02(-8.87%)
May 17, 2021 0.1725 0.2030 0.1725 0.2030 32,612 +0.03(+19.34%)
May 14, 2021 0.1617 0.1743 0.1590 0.1701 39,230 +0.01(+7.39%)
May 13, 2021 0.1500 0.1640 0.1466 0.1584 49,558 -0.00(-1.19%)
May 12, 2021 0.1603 0.1677 0.1582 0.1603 19,145 -0.01(-4.58%)
May 11, 2021 0.1634 0.1750 0.1510 0.1680 330,470 -0.00(-1.98%)
May 10, 2021 0.1818 0.1910 0.1714 0.1714 36,756 -0.01(-2.94%)
May 07, 2021 0.1702 0.1803 0.1702 0.1766 4,590 +0.00(+2.14%)
May 06, 2021 0.1692 0.1854 0.1687 0.1729 64,658 +0.01(+5.30%)
May 05, 2021 0.1601 0.1750 0.1600 0.1642 25,697 -0.01(-3.35%)
May 04, 2021 0.1837 0.1900 0.1600 0.1699 37,720 -0.00(-1.22%)
May 03, 2021 0.1690 0.1900 0.1690 0.1720 49,880 -0.01(-4.60%)
Apr 30, 2021 0.1800 0.1922 0.1800 0.1803 94,300 -0.01(-5.60%)
Apr 29, 2021 0.2085 0.2085 0.1850 0.1910 48,733 -0.01(-3.34%)
Apr 28, 2021 0.1998 0.2100 0.1937 0.1976 43,401 +0.01(+2.92%)
Apr 27, 2021 0.1800 0.2074 0.1800 0.1920 78,200 +0.00(+0.26%)
Apr 26, 2021 0.1820 0.2000 0.1800 0.1915 129,008 -0.00(-0.52%)
Apr 23, 2021 0.2100 0.2136 0.1925 0.1925 33,800 -0.02(-8.33%)
Apr 22, 2021 0.2008 0.2128 0.1900 0.2100 64,276 +0.00(+0.00%)
Apr 21, 2021 0.2000 0.2100 0.1874 0.2100 123,558 +0.01(+7.03%)
Apr 20, 2021 0.2000 0.2450 0.1877 0.1962 285,920 -0.05(-19.92%)
Apr 19, 2021 0.2420 0.2652 0.2309 0.2450 125,013 -0.01(-2.31%)
Apr 16, 2021 0.2544 0.2600 0.2311 0.2508 258,500 -0.00(-1.69%)
Apr 15, 2021 0.2600 0.2829 0.2500 0.2551 261,096 -0.02(-6.90%)
Apr 14, 2021 0.3500 0.3705 0.2695 0.2740 670,614 -0.02(-7.71%)
Apr 13, 2021 0.3270 0.3270 0.2500 0.2969 608,228 -0.02(-6.04%)
Apr 12, 2021 0.3000 0.3790 0.2998 0.3160 827,528 +0.04(+12.86%)
Apr 09, 2021 0.2330 0.2930 0.2323 0.2800 52,500 +0.06(+29.63%)
Apr 08, 2021 0.1826 0.2280 0.1825 0.2160 140,037 +0.03(+14.95%)
Apr 07, 2021 0.1900 0.1900 0.1786 0.1879 17,935 +0.00(+1.29%)
Apr 06, 2021 0.1900 0.2019 0.1742 0.1855 172,000 +0.01(+7.35%)
Apr 05, 2021 0.1820 0.1820 0.1650 0.1728 36,618 +0.01(+4.79%)
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.