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

Hillcrest Energy Technologies Ltd (OP: HLRTF )

0.1996 +0.0086 (+4.50%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 6, 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 (%)
Aug 31, 2022 0.0864 20 -0.00(-1.82%)
Aug 30, 2022 0.0880 0.0880 0.0880 0.0880 7,600 -0.00(-1.90%)
Aug 29, 2022 0.0897 0.0897 0.0897 0.0897 2,020 -0.00(-1.21%)
Aug 26, 2022 0.0908 0.0908 0.0908 0.0908 550 +0.00(+3.77%)
Aug 24, 2022 0.0875 0 -0.00(-4.16%)
Aug 23, 2022 0.0921 0.0931 0.0913 0.0913 6,296 +0.00(+5.18%)
Aug 22, 2022 0.0868 0.0915 0.0868 0.0868 32,800 -0.01(-6.36%)
Aug 19, 2022 0.1070 0.1070 0.0922 0.0927 31,466 -0.01(-7.94%)
Aug 18, 2022 0.1007 0.1007 0.1007 0.1007 2,000 +0.01(+5.56%)
Aug 17, 2022 0.0937 0.1060 0.0922 0.0954 20,200 -0.01(-6.38%)
Aug 16, 2022 0.1019 0.1019 0.1019 0.1019 1,000 -0.00(-1.45%)
Aug 15, 2022 0.1034 0.1034 0.1034 0.1034 348 +0.00(+3.40%)
Aug 12, 2022 0.0959 0.1000 0.0959 0.1000 10,900 +0.00(+3.63%)
Aug 11, 2022 0.0967 0.1070 0.0965 0.0965 11,500 -0.01(-6.85%)
Aug 10, 2022 0.1036 0.1036 0.1000 0.1036 600 +0.01(+8.82%)
Aug 08, 2022 0.0952 0 -0.01(-9.25%)
Aug 05, 2022 0.1048 0.1049 0.1048 0.1049 20,031 +0.00(+4.90%)
Aug 04, 2022 0.1000 0.1050 0.0957 0.1000 19,521 +0.00(+5.04%)
Aug 03, 2022 0.0962 0.1006 0.0952 0.0952 15,600 -0.01(-13.06%)
Aug 02, 2022 0.1039 0.1095 0.1032 0.1095 3,950 +0.01(+7.25%)
Aug 01, 2022 0.1021 0.1021 0.1021 0.1021 100 -0.01(-6.33%)
Jul 29, 2022 0.1094 0.1094 0.1090 0.1090 11,000 +0.00(+2.06%)
Jul 27, 2022 0.1068 0 -0.00(-1.66%)
Jul 26, 2022 0.1032 0.1086 0.0996 0.1086 31,000 +0.01(+5.44%)
Jul 25, 2022 0.1030 0.1030 0.1030 0.1030 19,020 +0.01(+10.63%)
Jul 22, 2022 0.0966 0.0993 0.0931 0.0931 40,374 -0.02(-14.51%)
Jul 21, 2022 0.1089 0.1089 0.1045 0.1089 1,037 +0.01(+13.91%)
Jul 20, 2022 0.1020 0.1090 0.0956 0.0956 33,699 -0.01(-6.00%)
Jul 19, 2022 0.1000 0.1019 0.0951 0.1017 135,104 +0.01(+5.61%)
Jul 18, 2022 0.0963 0.0963 0.0963 0.0963 9,713 +0.00(+3.55%)
Jul 15, 2022 0.0970 0.0970 0.0900 0.0930 139,882 +0.00(+3.91%)
Jul 14, 2022 0.0913 0.0913 0.0871 0.0895 3,628 -0.00(-4.89%)
Jul 13, 2022 0.0917 0.0965 0.0902 0.0941 80,740 +0.01(+10.71%)
Jul 12, 2022 0.0850 0.0850 0.0850 0.0850 20,537 -0.00(-5.35%)
Jul 08, 2022 0.0898 0 +0.00(+1.47%)
Jul 07, 2022 0.0850 0.0935 0.0850 0.0885 8,500 +0.00(+0.91%)
Jul 06, 2022 0.0886 0.0886 0.0850 0.0877 42,085 -0.01(-6.50%)
Jul 05, 2022 0.0897 0.0938 0.0853 0.0938 20,036 +0.00(+0.86%)
Jul 01, 2022 0.0949 0.0949 0.0930 0.0930 6,500 +0.01(+6.04%)
Jun 30, 2022 0.0937 0.0937 0.0877 0.0877 26,400 -0.00(-2.77%)
Jun 29, 2022 0.0975 0.0975 0.0902 0.0902 53,500 -0.01(-8.43%)
Jun 28, 2022 0.1031 0.1038 0.0978 0.0985 27,262 -0.01(-5.92%)
Jun 27, 2022 0.0910 0.1060 0.0910 0.1047 14,153 +0.00(+4.70%)
Jun 23, 2022 0.1000 10 +0.00(+5.04%)
Jun 22, 2022 0.1050 0.1050 0.0952 0.0952 99,437 -0.01(-5.46%)
Jun 21, 2022 0.1000 0.1110 0.1000 0.1007 59,966 -0.02(-13.11%)
Jun 17, 2022 0.1043 0.1159 0.0970 0.1159 94,695 +0.01(+12.96%)
Jun 16, 2022 0.1134 0.1200 0.1000 0.1026 154,952 -0.00(-4.29%)
Jun 15, 2022 0.1013 0.1163 0.1000 0.1072 209,847 +0.01(+5.82%)
Jun 14, 2022 0.1013 0.1013 0.0916 0.1013 17,070 +0.00(+1.30%)
Jun 13, 2022 0.1030 0.1030 0.0995 0.1000 28,854 -0.01(-7.92%)
Jun 10, 2022 0.1210 0.1210 0.1083 0.1086 33,024 -0.01(-8.28%)
Jun 09, 2022 0.1314 0.1340 0.1184 0.1184 17,100 -0.01(-7.50%)
Jun 08, 2022 0.1415 0.1415 0.1250 0.1280 135,100 -0.00(-0.70%)
Jun 07, 2022 0.1100 0.1289 0.1096 0.1289 55,907 +0.02(+15.92%)
Jun 06, 2022 0.1112 0.1112 0.1112 0.1112 1,000 +0.02(+15.83%)
Jun 02, 2022 0.0960 0 +0.00(+0.63%)
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.