Skip to main content

Hillcrest Energy Technologies Ltd (CSE: HEAT )

0.2350 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.2700 0 -0.01(-1.82%)
Dec 28, 2023 0.2800 0.2800 0.2650 0.2750 33,300 +0.01(+1.85%)
Dec 27, 2023 0.2850 0.2850 0.2700 0.2700 58,309 -0.01(-5.26%)
Dec 22, 2023 0.2850 0 +0.00(+0.00%)
Dec 21, 2023 0.2850 0.2900 0.2800 0.2850 37,860 +0.00(+0.00%)
Dec 20, 2023 0.2850 0.3000 0.2800 0.2850 168,098 +0.00(+0.00%)
Dec 19, 2023 0.2950 0.2950 0.2850 0.2850 15,289 -0.01(-1.72%)
Dec 18, 2023 0.2950 0.2950 0.2850 0.2900 47,446 -0.01(-3.33%)
Dec 15, 2023 0.2900 0.3000 0.2700 0.3000 61,856 +0.01(+3.45%)
Dec 14, 2023 0.2900 0.3000 0.2900 0.2900 12,998 +0.00(+0.00%)
Dec 13, 2023 0.2900 0.2900 0.2850 0.2900 14,071 +0.00(+0.00%)
Dec 12, 2023 0.2900 0.2900 0.2800 0.2900 22,054 -0.01(-1.69%)
Dec 11, 2023 0.2900 0.2950 0.2800 0.2950 7,750 -0.01(-1.67%)
Dec 08, 2023 0.2900 0.3000 0.2900 0.3000 22,333 +0.00(+0.00%)
Dec 07, 2023 0.2900 0.3000 0.2800 0.3000 27,748 +0.00(+0.00%)
Dec 06, 2023 0.3000 0.3100 0.2900 0.3000 43,312 -0.01(-3.23%)
Dec 05, 2023 0.2900 0.3200 0.2900 0.3100 70,960 +0.01(+3.33%)
Dec 04, 2023 0.2900 0.3000 0.2900 0.3000 62,693 +0.00(+0.00%)
Dec 01, 2023 0.2900 0.3000 0.2900 0.3000 95,935 +0.02(+5.26%)
Nov 30, 2023 0.3100 0.3100 0.2800 0.2850 47,563 -0.03(-8.06%)
Nov 29, 2023 0.3300 0.3300 0.2900 0.3100 108,463 -0.02(-6.06%)
Nov 28, 2023 0.3400 0.3500 0.3200 0.3300 53,558 -0.02(-5.71%)
Nov 27, 2023 0.3500 0.3500 0.3300 0.3500 9,500 -0.01(-2.78%)
Nov 24, 2023 0.3500 0.3600 0.3500 0.3600 13,408 +0.02(+5.88%)
Nov 23, 2023 0.3600 0.3600 0.3300 0.3400 20,712 -0.02(-5.56%)
Nov 22, 2023 0.3700 0.3700 0.3500 0.3600 23,360 -0.01(-2.70%)
Nov 21, 2023 0.3500 0.3800 0.3500 0.3700 7,173 +0.01(+2.78%)
Nov 20, 2023 0.3600 0.3600 0.3600 0.3600 8,233 -0.01(-2.70%)
Nov 17, 2023 0.3600 0.3700 0.3500 0.3700 24,800 +0.01(+2.78%)
Nov 16, 2023 0.3600 0.3600 0.3600 0.3600 1,300 -0.01(-2.70%)
Nov 15, 2023 0.3700 0.3700 0.3500 0.3700 10,835 +0.00(+0.00%)
Nov 14, 2023 0.3800 0.3800 0.3500 0.3700 20,333 +0.00(+0.00%)
Nov 13, 2023 0.3850 0.3850 0.3650 0.3700 6,416 +0.00(+0.00%)
Nov 10, 2023 0.3800 0.3850 0.3500 0.3700 29,766 -0.01(-2.63%)
Nov 09, 2023 0.3750 0.3800 0.3750 0.3800 1,000 +0.02(+5.56%)
Nov 08, 2023 0.3800 0.3800 0.3600 0.3600 19,778 -0.02(-4.00%)
Nov 07, 2023 0.3800 0.3800 0.3650 0.3750 44,501 +0.00(+0.00%)
Nov 06, 2023 0.3950 0.3950 0.3700 0.3750 70,420 -0.01(-2.60%)
Nov 03, 2023 0.3850 0.4000 0.3850 0.3850 4,362 +0.00(+0.00%)
Nov 02, 2023 0.3900 0.3900 0.3850 0.3850 8,600 +0.00(+0.00%)
Nov 01, 2023 0.3800 0.3900 0.3800 0.3850 17,180 -0.01(-1.28%)
Oct 31, 2023 0.4000 0.4000 0.3900 0.3900 15,600 -0.01(-2.50%)
Oct 30, 2023 0.3850 0.4000 0.3850 0.4000 15,700 +0.01(+1.27%)
Oct 27, 2023 0.4000 0.4000 0.3900 0.3950 14,388 +0.00(+0.00%)
Oct 26, 2023 0.3950 0.4000 0.3900 0.3950 4,322 -0.01(-1.25%)
Oct 25, 2023 0.3800 0.4000 0.3800 0.4000 14,113 +0.02(+5.26%)
Oct 24, 2023 0.4000 0.4000 0.3800 0.3800 23,300 -0.03(-7.32%)
Oct 23, 2023 0.4100 0.4100 0.3900 0.4100 14,544 +0.01(+2.50%)
Oct 20, 2023 0.4250 0.4250 0.3900 0.4000 49,684 +0.00(+0.00%)
Oct 19, 2023 0.4100 0.4100 0.4000 0.4000 58,517 -0.01(-1.23%)
Oct 18, 2023 0.4300 0.4300 0.4050 0.4050 15,375 -0.01(-2.41%)
Oct 17, 2023 0.4250 0.4250 0.4150 0.4150 14,000 -0.01(-2.35%)
Oct 16, 2023 0.4200 0.4250 0.4100 0.4250 9,908 -0.01(-1.16%)
Oct 13, 2023 0.4350 0.4350 0.4200 0.4300 25,017 +0.00(+0.00%)
Oct 12, 2023 0.4300 0.4400 0.4200 0.4300 13,638 +0.02(+4.88%)
Oct 11, 2023 0.3950 0.4100 0.3950 0.4100 95,666 +0.02(+5.13%)
Oct 10, 2023 0.3950 0.3950 0.3800 0.3900 31,944 -0.01(-2.50%)
Oct 06, 2023 0.4000 0 +0.01(+1.27%)
Oct 05, 2023 0.4200 0.4200 0.3900 0.3950 65,127 -0.03(-7.06%)
Oct 04, 2023 0.4200 0.4250 0.4050 0.4250 26,469 +0.01(+1.19%)
Oct 03, 2023 0.4200 0.4300 0.4050 0.4200 289,347 +0.01(+1.20%)
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.