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

Hillcrest Energy Technologies Ltd (OP: HLRTF )

0.1820 -0.0005 (-0.27%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 30, 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 29, 2018 0.0506 0.0506 0.0506 0 -0.01(-10.81%)
Jun 26, 2018 0.0567 0.0567 0.0567 0 +0.01(+13.46%)
Jun 21, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 20, 2018 0.0500 0.0500 0.0500 0.0500 59,000 -0.01(-13.89%)
Jun 14, 2018 0.0581 0.0581 0.0581 0 +0.01(+16.19%)
Jun 13, 2018 0.0489 0.0500 0.0489 0.0500 50,100 -0.01(-10.44%)
Jun 08, 2018 0.0558 0.0558 0.0558 0 -0.00(-0.18%)
Jun 07, 2018 0.0577 0.0584 0.0461 0.0559 158,000 +0.00(+3.52%)
Jun 05, 2018 0.0540 0.0540 0.0540 0 -0.00(-0.16%)
May 30, 2018 0.0541 0.0541 0.0541 0 +0.00(+4.41%)
May 29, 2018 0.0486 0.0518 0.0486 0.0518 6,000 -0.00(-7.23%)
May 22, 2018 0.0558 0.0558 0.0558 0 +0.00(+1.53%)
May 21, 2018 0.0549 0.0550 0.0549 0.0550 2,000 +0.00(+6.59%)
May 18, 2018 0.0516 0.0516 0.0516 0.0516 1,000 +0.00(+5.31%)
May 11, 2018 0.0490 0.0490 0.0490 0 +0.00(+2.31%)
Apr 24, 2018 0.0479 0.0479 0.0479 0 +0.01(+19.50%)
Apr 23, 2018 0.0420 0.0420 0.0401 0.0401 73,000 -0.00(-4.57%)
Apr 20, 2018 0.0400 0.0420 0.0400 0.0420 309,000 +0.00(+5.00%)
Apr 19, 2018 0.0419 0.0420 0.0400 0.0400 170,000 -0.00(-4.76%)
Apr 18, 2018 0.0396 0.0420 0.0396 0.0420 130,000 +0.00(+5.00%)
Apr 13, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 03, 2018 0.0400 0.0400 0.0400 0 -0.01(-16.35%)
Mar 26, 2018 0.0478 0.0478 0.0478 0 +0.01(+31.74%)
Mar 23, 2018 0.0363 0.0363 0.0363 0.0363 5,000 -0.00(-9.25%)
Mar 21, 2018 0.0400 0.0400 0.0400 0 +0.01(+36.71%)
Mar 09, 2018 0.0293 0.0293 0.0293 0 -0.01(-28.11%)
Feb 23, 2018 0.0407 0.0407 0.0407 0 -0.01(-21.12%)
Jan 25, 2018 0.0516 0.0516 0.0516 0 +0.00(+1.57%)
Jan 18, 2018 0.0508 0.0508 0.0508 0 +0.01(+27.00%)
Jan 05, 2018 0.0400 0.0400 0.0400 0 -0.00(-6.54%)
Jan 04, 2018 0.0428 0.0428 0.0428 0.0428 1,000 -0.01(-14.40%)
Jan 02, 2018 0.0500 0.0500 0.0500 0 +0.01(+17.10%)
Dec 29, 2017 0.0427 0.0427 0.0427 0 -0.00(-2.95%)
Dec 15, 2017 0.0440 0.0440 0.0440 0 +0.00(+5.77%)
Dec 07, 2017 0.0416 0.0416 0.0416 0 -0.01(-13.33%)
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%)
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.