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 (%)
Sep 29, 2023 0.4300 0.4400 0.4300 0.4300 10,000 -0.01(-2.27%)
Sep 28, 2023 0.4100 0.4400 0.4100 0.4400 140,000 +0.01(+2.33%)
Sep 27, 2023 0.4000 0.4300 0.3900 0.4300 1,321,725 -0.01(-2.27%)
Sep 26, 2023 0.4300 0.4400 0.4100 0.4400 34,350 +0.01(+2.33%)
Sep 25, 2023 0.4400 0.4300 0.4300 0.4300 4,245 -0.01(-2.27%)
Sep 22, 2023 0.4350 0.4400 0.4350 0.4400 2,470 +0.00(+0.00%)
Sep 21, 2023 0.4300 0.4400 0.4300 0.4400 18,199 +0.01(+1.15%)
Sep 20, 2023 0.4300 0.4400 0.4300 0.4350 10,833 -0.01(-1.14%)
Sep 19, 2023 0.4300 0.4400 0.4100 0.4400 25,653 +0.01(+2.33%)
Sep 18, 2023 0.4500 0.4500 0.4300 0.4300 25,417 -0.02(-4.44%)
Sep 15, 2023 0.4500 0.4700 0.4400 0.4500 52,270 +0.00(+0.00%)
Sep 14, 2023 0.4450 0.4500 0.4450 0.4500 37,711 +0.00(+0.00%)
Sep 13, 2023 0.4400 0.4500 0.4400 0.4500 22,111 +0.01(+1.12%)
Sep 12, 2023 0.4500 0.4500 0.4100 0.4450 90,206 -0.02(-5.32%)
Sep 11, 2023 0.5000 0.5300 0.4500 0.4700 140,518 -0.08(-14.55%)
Sep 08, 2023 0.5700 0.5700 0.5500 0.5500 2,713 -0.04(-6.78%)
Sep 07, 2023 0.5400 0.6000 0.5400 0.5900 19,100 +0.04(+7.27%)
Sep 06, 2023 0.5500 0.5500 0.5500 0.5500 9,712 +0.00(+0.00%)
Sep 05, 2023 0.5100 0.5500 0.5100 0.5500 72,089 +0.00(+0.00%)
Sep 01, 2023 0.5500 0 -0.05(-8.33%)
Aug 31, 2023 0.6200 0.6200 0.6000 0.6000 28,888 -0.01(-1.64%)
Aug 30, 2023 0.6300 0.6400 0.6100 0.6100 46,677 -0.01(-1.61%)
Aug 29, 2023 0.6300 0.6300 0.6200 0.6200 39,196 -0.01(-1.59%)
Aug 28, 2023 0.6200 0.6400 0.6000 0.6300 95,691 +0.03(+5.00%)
Aug 25, 2023 0.6300 0.6300 0.5900 0.6000 32,645 -0.02(-3.23%)
Aug 24, 2023 0.6300 0.6400 0.6200 0.6200 10,580 +0.00(+0.00%)
Aug 23, 2023 0.6400 0.6500 0.6200 0.6200 38,575 -0.02(-3.13%)
Aug 22, 2023 0.6600 0.6600 0.6200 0.6400 112,035 -0.01(-1.54%)
Aug 21, 2023 0.6400 0.6600 0.6400 0.6500 181,251 +0.01(+1.56%)
Aug 18, 2023 0.6200 0.6400 0.6200 0.6400 68,695 +0.01(+1.59%)
Aug 17, 2023 0.5900 0.6400 0.5600 0.6300 183,238 +0.03(+5.00%)
Aug 16, 2023 0.5800 0.6000 0.5800 0.6000 33,650 +0.03(+5.26%)
Aug 15, 2023 0.6000 0.6000 0.5700 0.5700 69,118 -0.03(-5.00%)
Aug 14, 2023 0.6400 0.6400 0.5900 0.6000 63,345 -0.06(-9.09%)
Aug 11, 2023 0.6400 0.6600 0.6400 0.6600 28,392 +0.03(+4.76%)
Aug 10, 2023 0.6300 0.6400 0.6300 0.6300 8,500 +0.00(+0.00%)
Aug 09, 2023 0.6500 0.6500 0.6300 0.6300 34,117 +0.00(+0.00%)
Aug 08, 2023 0.6500 0.6500 0.6100 0.6300 103,213 -0.01(-1.56%)
Aug 04, 2023 0.6400 0 +0.03(+4.92%)
Aug 03, 2023 0.6200 0.6200 0.6100 0.6100 56,134 +0.00(+0.00%)
Aug 02, 2023 0.6100 0.6100 0.6000 0.6100 47,356 +0.02(+3.39%)
Aug 01, 2023 0.5900 0.6000 0.5900 0.5900 32,219 +0.00(+0.00%)
Jul 31, 2023 0.6000 0.6000 0.5800 0.5900 16,344 -0.01(-1.67%)
Jul 28, 2023 0.5800 0.6000 0.5800 0.6000 56,467 +0.03(+5.26%)
Jul 27, 2023 0.5800 0.6000 0.5600 0.5700 24,166 -0.01(-1.72%)
Jul 26, 2023 0.5700 0.6000 0.5400 0.5800 65,450 +0.06(+11.54%)
Jul 25, 2023 0.5100 0.5200 0.5000 0.5200 41,866 +0.00(+0.00%)
Jul 24, 2023 0.5200 0.5200 0.5100 0.5200 4,950 +0.02(+4.00%)
Jul 21, 2023 0.4950 0.5000 0.4950 0.5000 8,500 +0.01(+1.01%)
Jul 20, 2023 0.5100 0.5100 0.4900 0.4950 19,583 -0.01(-1.00%)
Jul 19, 2023 0.5300 0.5300 0.4800 0.5000 67,736 +0.01(+2.04%)
Jul 18, 2023 0.5500 0.5500 0.4800 0.4900 183,986 -0.05(-9.26%)
Jul 17, 2023 0.5400 0.5800 0.5400 0.5400 28,550 +0.00(+0.00%)
Jul 14, 2023 0.5500 0.5500 0.5000 0.5400 78,996 +0.01(+1.89%)
Jul 13, 2023 0.5500 0.5600 0.5300 0.5300 43,179 -0.03(-5.36%)
Jul 12, 2023 0.5700 0.5800 0.5600 0.5600 40,887 +0.00(+0.00%)
Jul 11, 2023 0.5800 0.5800 0.5600 0.5600 20,072 -0.03(-5.08%)
Jul 10, 2023 0.5900 0.6000 0.5900 0.5900 73,858 +0.00(+0.00%)
Jul 07, 2023 0.6000 0.6100 0.5800 0.5900 11,105 +0.00(+0.00%)
Jul 06, 2023 0.5900 0.5900 0.5900 0.5900 3,391 +0.01(+1.72%)
Jul 05, 2023 0.6100 0.6100 0.5800 0.5800 5,343 -0.02(-3.33%)
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.