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

Hillcrest Energy Technologies Ltd (OP: HLRTF )

0.1928 UNCHANGED
Streaming Delayed Price Updated: 9:42 AM EDT, May 1, 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 0.1388 0.1468 0.1375 0.1468 255,184 +0.00(+2.95%)
Jul 29, 2021 0.1400 0.1426 0.1400 0.1426 12,557 +0.00(+1.78%)
Jul 28, 2021 0.1400 0.1441 0.1400 0.1401 77,150 -0.00(-1.06%)
Jul 27, 2021 0.1400 0.1441 0.1400 0.1416 34,414 -0.01(-4.39%)
Jul 26, 2021 0.1425 0.1481 0.1400 0.1481 112,800 +0.00(+3.42%)
Jul 23, 2021 0.1468 0.1468 0.1432 0.1432 8,200 +0.00(+0.00%)
Jul 22, 2021 0.1470 0.1470 0.1428 0.1432 52,368 -0.01(-5.79%)
Jul 21, 2021 0.1532 0.1560 0.1520 0.1520 84,100 +0.00(+1.95%)
Jul 20, 2021 0.1525 0.1573 0.1457 0.1491 39,610 -0.01(-5.33%)
Jul 19, 2021 0.1520 0.1600 0.1491 0.1575 164,102 -0.00(-1.32%)
Jul 16, 2021 0.1504 0.1596 0.1504 0.1596 24,078 -0.00(-1.36%)
Jul 15, 2021 0.1610 0.1619 0.1500 0.1618 107,757 -0.00(-0.61%)
Jul 14, 2021 0.1566 0.1650 0.1494 0.1628 138,340 -0.00(-1.33%)
Jul 13, 2021 0.1587 0.1693 0.1587 0.1650 41,220 +0.00(+0.06%)
Jul 12, 2021 0.1811 0.1811 0.1649 0.1649 104,945 -0.01(-5.77%)
Jul 09, 2021 0.1860 0.1860 0.1734 0.1750 202,590 -0.00(-2.67%)
Jul 08, 2021 0.1763 0.1919 0.1734 0.1798 305,896 +0.01(+6.20%)
Jul 07, 2021 0.1767 0.1800 0.1653 0.1693 53,380 -0.01(-5.37%)
Jul 06, 2021 0.1887 0.1930 0.1739 0.1789 188,844 +0.03(+16.32%)
Jul 02, 2021 0.1558 0.1608 0.1537 0.1538 80,445 -0.01(-7.07%)
Jul 01, 2021 0.1568 0.1655 0.1498 0.1655 9,788 +0.01(+8.38%)
Jun 30, 2021 0.1654 0.1654 0.1516 0.1527 107,565 -0.01(-4.56%)
Jun 29, 2021 0.1650 0.1662 0.1521 0.1600 239,522 -0.00(-1.96%)
Jun 28, 2021 0.1600 0.1635 0.1568 0.1632 96,641 +0.01(+5.63%)
Jun 25, 2021 0.1550 0.1551 0.1503 0.1545 14,830 +0.00(+0.85%)
Jun 24, 2021 0.1517 0.1554 0.1517 0.1532 27,210 -0.00(-1.10%)
Jun 23, 2021 0.1416 0.1549 0.1416 0.1549 116,310 +0.00(+2.58%)
Jun 22, 2021 0.1410 0.1585 0.1410 0.1510 72,085 +0.00(+0.00%)
Jun 21, 2021 0.1580 0.1581 0.1478 0.1510 23,452 -0.01(-4.67%)
Jun 18, 2021 0.1536 0.1607 0.1518 0.1584 18,185 +0.00(+2.26%)
Jun 17, 2021 0.1593 0.1593 0.1549 0.1549 235,097 -0.01(-5.61%)
Jun 16, 2021 0.1651 0.1651 0.1641 0.1641 12,293 +0.00(+2.56%)
Jun 15, 2021 0.1592 0.1668 0.1560 0.1600 99,950 -0.01(-3.26%)
Jun 14, 2021 0.1690 0.1737 0.1590 0.1654 44,679 -0.00(-2.13%)
Jun 11, 2021 0.1635 0.1698 0.1635 0.1690 8,721 -0.01(-3.37%)
Jun 10, 2021 0.1659 0.1756 0.1642 0.1749 135,219 +0.01(+4.92%)
Jun 09, 2021 0.1686 0.1686 0.1628 0.1667 10,150 -0.00(-2.80%)
Jun 08, 2021 0.1700 0.1738 0.1670 0.1715 45,108 +0.00(+0.06%)
Jun 07, 2021 0.1687 0.1803 0.1620 0.1714 48,117 +0.01(+4.45%)
Jun 04, 2021 0.1778 0.1778 0.1641 0.1641 26,390 -0.01(-5.31%)
Jun 03, 2021 0.1827 0.1827 0.1677 0.1733 59,265 -0.00(-0.97%)
Jun 02, 2021 0.1625 0.1794 0.1625 0.1750 45,545 +0.00(+2.40%)
Jun 01, 2021 0.1772 0.1841 0.1670 0.1709 122,451 -0.01(-4.63%)
May 28, 2021 0.1774 0.1831 0.1773 0.1792 15,470 -0.00(-0.44%)
May 27, 2021 0.1845 0.1870 0.1782 0.1800 54,780 -0.01(-3.74%)
May 26, 2021 0.1816 0.1922 0.1811 0.1870 35,405 +0.00(+1.52%)
May 25, 2021 0.1957 0.2060 0.1810 0.1842 154,407 -0.04(-16.23%)
May 24, 2021 0.2160 0.2301 0.1910 0.2199 76,889 +0.03(+14.53%)
May 21, 2021 0.1871 0.2157 0.1840 0.1920 121,494 +0.00(+2.62%)
May 20, 2021 0.1910 0.1980 0.1787 0.1871 259,740 -0.00(-1.53%)
May 19, 2021 0.2010 0.2020 0.1782 0.1900 321,419 +0.01(+2.70%)
May 18, 2021 0.2086 0.2150 0.1850 0.1850 134,944 -0.02(-8.87%)
May 17, 2021 0.1725 0.2030 0.1725 0.2030 32,612 +0.03(+19.34%)
May 14, 2021 0.1617 0.1743 0.1590 0.1701 39,230 +0.01(+7.39%)
May 13, 2021 0.1500 0.1640 0.1466 0.1584 49,558 -0.00(-1.19%)
May 12, 2021 0.1603 0.1677 0.1582 0.1603 19,145 -0.01(-4.58%)
May 11, 2021 0.1634 0.1750 0.1510 0.1680 330,470 -0.00(-1.98%)
May 10, 2021 0.1818 0.1910 0.1714 0.1714 36,756 -0.01(-2.94%)
May 07, 2021 0.1702 0.1803 0.1702 0.1766 4,590 +0.00(+2.14%)
May 06, 2021 0.1692 0.1854 0.1687 0.1729 64,658 +0.01(+5.30%)
May 05, 2021 0.1601 0.1750 0.1600 0.1642 25,697 -0.01(-3.35%)
May 04, 2021 0.1837 0.1900 0.1600 0.1699 37,720 -0.00(-1.22%)
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.