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

Hillcrest Energy Technologies Ltd (OP: HLRTF )

0.1870 UNCHANGED
Streaming Delayed Price Updated: 2:34 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 (%)
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%)
Jun 01, 2022 0.0880 0.0954 0.0880 0.0954 25,283 +0.00(+0.42%)
May 31, 2022 0.1006 0.1006 0.0890 0.0950 77,800 -0.00(-3.85%)
May 27, 2022 0.0918 0.0988 0.0918 0.0988 116,050 +0.02(+23.50%)
May 26, 2022 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-8.68%)
May 25, 2022 0.0859 0.0876 0.0859 0.0876 5,285 +0.00(+3.79%)
May 24, 2022 0.0877 0.0877 0.0844 0.0844 31,000 -0.01(-9.34%)
May 23, 2022 0.0910 0.1000 0.0910 0.0931 14,860 +0.00(+3.22%)
May 20, 2022 0.0924 0.0924 0.0902 0.0902 10,577 -0.00(-2.38%)
May 19, 2022 0.0924 0.0924 0.0924 0.0924 23,501 +0.00(+5.00%)
May 18, 2022 0.0868 0.0880 0.0859 0.0880 33,870 +0.01(+7.32%)
May 17, 2022 0.0815 0.0845 0.0815 0.0820 44,983 -0.00(-4.76%)
May 16, 2022 0.0942 0.0942 0.0861 0.0861 20,262 -0.00(-1.03%)
May 13, 2022 0.0870 0.0905 0.0835 0.0870 19,366 +0.00(+2.23%)
May 12, 2022 0.0817 0.0851 0.0801 0.0851 9,167 -0.00(-4.81%)
May 11, 2022 0.0880 0.0894 0.0865 0.0894 14,700 +0.00(+3.47%)
May 10, 2022 0.0750 0.0936 0.0750 0.0864 116,200 +0.00(+1.65%)
May 09, 2022 0.1000 0.1000 0.0850 0.0850 55,210 -0.01(-15.00%)
May 06, 2022 0.1000 0.1059 0.1000 0.1000 22,010 -0.00(-1.28%)
May 05, 2022 0.1006 0.1066 0.1001 0.1013 22,045 -0.00(-0.10%)
May 04, 2022 0.1050 0.1081 0.1014 0.1014 52,253 -0.01(-7.23%)
May 03, 2022 0.1063 0.1093 0.1039 0.1093 33,657 +0.00(+2.92%)
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.