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 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%)
Dec 05, 2016 0.0335 0.0335 0.0320 0.0320 45,000 -0.01(-16.30%)
Nov 30, 2016 0.0382 0.0382 0.0382 0 +0.00(+1.19%)
Nov 28, 2016 0.0378 0.0378 0.0378 0 -0.00(-5.55%)
Oct 12, 2016 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Oct 04, 2016 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Oct 03, 2016 0.0410 0.0410 0.0400 0.0400 70,000 -0.00(-4.76%)
Sep 30, 2016 0.0420 0.0420 0.0420 0.0420 45,000 +0.00(+0.00%)
Sep 29, 2016 0.0499 0.0499 0.0420 0.0420 331,000 -0.00(-2.33%)
Sep 28, 2016 0.0430 0.0430 0.0430 0.0430 242,000 +0.01(+30.30%)
Sep 27, 2016 0.0330 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Sep 09, 2016 0.0330 0.0330 0.0330 0 -0.01(-29.79%)
Jul 27, 2016 0.0470 0.0470 0.0470 0 +0.01(+25.33%)
Jul 26, 2016 0.0375 0.0375 0.0375 0.0375 25,000 -0.01(-16.67%)
Jul 14, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 13, 2016 0.0472 0.0472 0.0430 0.0450 100,500 +0.00(+12.50%)
Jul 12, 2016 0.0440 0.0440 0.0400 0.0400 520,000 +0.00(+14.29%)
Jul 11, 2016 0.0390 0.0530 0.0350 0.0350 160,000 -0.00(-2.78%)
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.