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

Hillcrest Energy Technologies Ltd (CSE: HEAT )

0.2600 +0.0100 (+4.00%)
Official Closing Price Updated: 3:38 PM EDT, May 3, 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 30, 2021 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jul 29, 2021 0.1750 0.1800 0.1700 0.1750 178,354 +0.00(+0.00%)
Jul 28, 2021 0.1750 0.1800 0.1700 0.1750 332,074 +0.00(+0.00%)
Jul 27, 2021 0.1800 0.1850 0.1750 0.1750 413,535 +0.00(+0.00%)
Jul 26, 2021 0.1850 0.1850 0.1750 0.1750 633,419 -0.01(-2.78%)
Jul 23, 2021 0.1800 0.1900 0.1750 0.1800 769,198 +0.00(+0.00%)
Jul 22, 2021 0.1850 0.1850 0.1750 0.1800 961,735 -0.01(-2.70%)
Jul 21, 2021 0.1900 0.1950 0.1850 0.1850 528,337 -0.01(-2.63%)
Jul 20, 2021 0.2000 0.2000 0.1850 0.1900 889,120 -0.01(-5.00%)
Jul 19, 2021 0.2000 0.2050 0.1900 0.2000 545,625 +0.01(+2.56%)
Jul 16, 2021 0.1950 0.2050 0.1850 0.1950 705,094 +0.01(+2.63%)
Jul 15, 2021 0.2000 0.2050 0.1900 0.1900 512,080 -0.01(-5.00%)
Jul 14, 2021 0.2000 0.2050 0.1800 0.2000 1,774,178 +0.00(+0.00%)
Jul 13, 2021 0.2050 0.2100 0.2000 0.2000 655,278 +0.00(+0.00%)
Jul 12, 2021 0.2200 0.2200 0.1950 0.2000 1,204,504 -0.01(-6.98%)
Jul 09, 2021 0.2200 0.2250 0.2150 0.2150 935,887 -0.01(-4.44%)
Jul 08, 2021 0.2250 0.2400 0.2150 0.2250 4,508,951 +0.02(+7.14%)
Jul 07, 2021 0.2250 0.2250 0.2050 0.2100 710,532 -0.01(-4.55%)
Jul 06, 2021 0.2400 0.2450 0.2100 0.2200 1,900,645 -0.01(-2.22%)
Jul 05, 2021 0.2000 0.2450 0.1900 0.2250 2,665,308 +0.03(+15.38%)
Jul 02, 2021 0.2000 0.2000 0.1900 0.1950 445,379 +0.00(+0.00%)
Jun 30, 2021 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jun 29, 2021 0.2050 0.2050 0.1900 0.2000 966,112 +0.01(+2.56%)
Jun 28, 2021 0.1900 0.2000 0.1900 0.1950 679,805 +0.01(+2.63%)
Jun 25, 2021 0.1900 0.1950 0.1800 0.1900 328,362 +0.01(+2.70%)
Jun 24, 2021 0.1900 0.1900 0.1850 0.1850 253,721 -0.01(-5.13%)
Jun 23, 2021 0.1800 0.1950 0.1700 0.1950 1,218,196 +0.01(+5.41%)
Jun 22, 2021 0.1900 0.1950 0.1800 0.1850 667,946 -0.01(-2.63%)
Jun 21, 2021 0.2000 0.2000 0.1850 0.1900 338,037 -0.01(-5.00%)
Jun 18, 2021 0.1900 0.2000 0.1850 0.2000 343,189 +0.01(+5.26%)
Jun 17, 2021 0.1900 0.1950 0.1850 0.1900 797,375 -0.01(-2.56%)
Jun 16, 2021 0.1950 0.2000 0.1900 0.1950 76,049 -0.01(-2.50%)
Jun 15, 2021 0.2000 0.2000 0.1900 0.2000 951,959 +0.01(+2.56%)
Jun 14, 2021 0.2050 0.2050 0.1900 0.1950 871,588 -0.01(-7.14%)
Jun 11, 2021 0.2050 0.2100 0.2000 0.2100 275,481 +0.01(+5.00%)
Jun 10, 2021 0.2100 0.2100 0.2000 0.2000 335,227 -0.01(-4.76%)
Jun 09, 2021 0.2100 0.2100 0.2050 0.2100 166,570 +0.00(+0.00%)
Jun 08, 2021 0.2050 0.2100 0.2000 0.2100 317,678 +0.01(+2.44%)
Jun 07, 2021 0.2100 0.2150 0.2000 0.2050 689,733 +0.00(+0.00%)
Jun 04, 2021 0.2100 0.2100 0.2000 0.2050 1,059,426 +0.00(+2.50%)
Jun 03, 2021 21.50 0.2150 0.2000 0.2000 41,201,400 -0.00(-2.44%)
Jun 02, 2021 0.2050 0.2200 0.2050 0.2050 693,570 +0.00(+2.50%)
Jun 01, 2021 0.2100 0.2200 0.2000 0.2000 709,636 -0.01(-4.76%)
May 31, 2021 0.2100 0.2150 0.2000 0.2100 369,531 +0.00(+0.00%)
May 28, 2021 0.2100 0.2200 0.2100 0.2100 652,443 +0.00(+0.00%)
May 27, 2021 0.2250 0.2250 0.2100 0.2100 586,571 -0.02(-6.67%)
May 26, 2021 0.2150 0.2300 0.2150 0.2250 1,093,452 +0.01(+2.27%)
May 25, 2021 0.2300 0.2400 0.2200 0.2200 758,827 -0.01(-2.22%)
May 21, 2021 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
May 20, 2021 0.2300 0.2350 0.2200 0.2250 1,292,126 -0.01(-4.26%)
May 19, 2021 0.2250 0.2350 0.2150 0.2350 971,159 +0.01(+4.44%)
May 18, 2021 0.2400 0.2600 0.2200 0.2250 2,126,042 -0.01(-6.25%)
May 17, 2021 0.2100 0.2400 0.2100 0.2400 1,982,745 +0.04(+20.00%)
May 14, 2021 0.1900 0.2200 0.1900 0.2000 989,973 +0.01(+5.26%)
May 13, 2021 0.1900 0.1900 0.1750 0.1900 894,716 +0.00(+0.00%)
May 12, 2021 0.2050 0.2050 0.1900 0.1900 513,855 -0.01(-7.32%)
May 11, 2021 0.2100 0.2100 0.1850 0.2050 1,882,695 +0.00(+0.00%)
May 10, 2021 0.2250 0.2300 0.2000 0.2050 812,076 -0.01(-2.38%)
May 07, 2021 0.2200 0.2200 0.2050 0.2100 847,537 -0.01(-4.55%)
May 06, 2021 0.2100 0.2300 0.2050 0.2200 1,230,194 +0.02(+10.00%)
May 05, 2021 0.2000 0.2100 0.1950 0.2000 375,883 +0.00(+0.00%)
May 04, 2021 0.2200 0.2200 0.2000 0.2000 1,103,134 -0.01(-4.76%)
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.