Skip to main content

Hillcrest Energy Technologies Ltd (OP: HLRTF )

0.3185 +0.0434 (+15.78%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.2390 0.3010 0.2200 0.2751 2,589,468 +0.06(+26.89%)
Jun 17, 2024 0.2027 0.2478 0.1900 0.2168 2,767,108 +0.04(+21.05%)
Jun 14, 2024 0.1839 0.1960 0.1791 0.1791 77,679 +0.00(+1.19%)
Jun 13, 2024 0.1831 0.1859 0.1759 0.1770 43,003 -0.00(-2.69%)
Jun 12, 2024 0.1980 0.1980 0.1800 0.1819 82,464 -0.00(-0.11%)
Jun 11, 2024 0.1851 0.1851 0.1764 0.1821 122,526 -0.01(-3.34%)
Jun 10, 2024 0.1880 0.1900 0.1880 0.1884 10,670 -0.00(-0.16%)
Jun 06, 2024 0.1887 0 +0.01(+4.83%)
Jun 05, 2024 0.1872 0.1873 0.1800 0.1800 21,000 -0.01(-5.26%)
Jun 04, 2024 0.1951 0.1951 0.1896 0.1900 4,000 +0.01(+3.26%)
Jun 03, 2024 0.1933 0.1933 0.1840 0.1840 11,433 +0.00(+0.66%)
May 31, 2024 0.1828 0.1828 0.1828 0.1828 376 -0.00(-1.93%)
May 30, 2024 0.2072 0.2072 0.1864 0.1864 16,200 -0.00(-1.84%)
May 29, 2024 0.1899 0.1899 0.1899 0.1899 3,056 +0.00(+1.28%)
May 28, 2024 0.1875 0.1875 0.1865 0.1875 2,902 +0.00(+0.05%)
May 23, 2024 0.1874 0 +0.01(+4.69%)
May 22, 2024 0.1798 0.1798 0.1790 0.1790 1,334 -0.01(-5.19%)
May 17, 2024 0.1888 107 -0.00(-0.16%)
May 16, 2024 0.1880 0.1891 0.1827 0.1891 25,991 -0.00(-2.07%)
May 15, 2024 0.1884 0.1931 0.1850 0.1931 42,434 +0.00(+0.99%)
May 10, 2024 0.1912 0 +0.01(+3.35%)
May 09, 2024 0.1850 0.1850 0.1850 0.1850 3,000 -0.00(-1.07%)
May 06, 2024 0.1870 0 -0.00(-2.09%)
May 03, 2024 0.1910 0.1910 0.1910 0.1910 3,000 +0.01(+3.24%)
May 02, 2024 0.1850 0.1850 0.1850 0.1850 14,384 -0.01(-4.05%)
May 01, 2024 0.1928 0.1928 0.1928 0.1928 1,000 +0.01(+5.93%)
Apr 30, 2024 0.1820 0.1820 0.1820 0.1820 9,416 -0.00(-0.27%)
Apr 29, 2024 0.1891 0.1891 0.1825 0.1825 25,157 -0.01(-5.29%)
Apr 26, 2024 0.1927 0.1927 0.1927 0.1927 1,020 +0.00(+0.00%)
Apr 25, 2024 0.1848 0.1970 0.1800 0.1927 96,996 +0.01(+4.27%)
Apr 23, 2024 0.1848 0 +0.01(+3.82%)
Apr 22, 2024 0.1780 0.1780 0.1780 0.1780 11,821 -0.00(-1.11%)
Apr 19, 2024 0.1721 0.1800 0.1700 0.1800 31,467 -0.00(-0.28%)
Apr 18, 2024 0.1805 0.1805 0.1805 0.1805 17,000 +0.00(+0.28%)
Apr 16, 2024 0.1800 200 -0.00(-2.07%)
Apr 15, 2024 0.1840 0.1840 0.1838 0.1838 124,679 +0.01(+8.12%)
Apr 12, 2024 0.1700 0.1700 0.1700 0.1700 16,000 -0.01(-3.95%)
Apr 10, 2024 0.1770 25 -0.01(-3.28%)
Apr 08, 2024 0.1830 0 -0.01(-3.17%)
Apr 05, 2024 0.1800 0.1890 0.1746 0.1890 623,166 -0.00(-0.94%)
Apr 04, 2024 0.1828 0.1908 0.1828 0.1908 25,629 +0.01(+4.95%)
Apr 03, 2024 0.1800 0.1818 0.1800 0.1818 24,500 +0.01(+4.36%)
Apr 02, 2024 0.1705 0.1742 0.1705 0.1742 19,881 -0.00(-0.91%)
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.