Skip to main content

Hillcrest Energy Technologies Ltd (CSE: HEAT )

0.2300 -0.0050 (-2.13%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 04, 2023 0.5900 0.6000 0.5800 0.6000 14,255 +0.02(+3.45%)
Jun 30, 2023 0.5800 0 -0.02(-3.33%)
Jun 29, 2023 0.6000 0.6100 0.6000 0.6000 6,582 -0.01(-1.64%)
Jun 28, 2023 0.6100 0.6100 0.6000 0.6100 13,842 +0.05(+8.93%)
Jun 27, 2023 0.6000 0.6000 0.5600 0.5600 69,208 -0.05(-8.20%)
Jun 26, 2023 0.6100 0.6100 0.6100 0.6100 4,366 +0.00(+0.00%)
Jun 23, 2023 0.6100 0.6100 0.6100 0.6100 8,848 -0.01(-1.61%)
Jun 22, 2023 0.5900 0.6200 0.5700 0.6200 43,781 +0.05(+8.77%)
Jun 21, 2023 0.5700 0.5700 0.5400 0.5700 84,909 +0.01(+1.79%)
Jun 20, 2023 0.5700 0.5700 0.5400 0.5600 21,675 -0.02(-3.45%)
Jun 19, 2023 0.5800 0.5900 0.5700 0.5800 5,925 +0.00(+0.00%)
Jun 16, 2023 0.6100 0.6100 0.5500 0.5800 21,253 -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.