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 (%)
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%)
May 03, 2021 0.1690 0.1900 0.1690 0.1720 49,880 -0.01(-4.60%)
Apr 30, 2021 0.1800 0.1922 0.1800 0.1803 94,300 -0.01(-5.60%)
Apr 29, 2021 0.2085 0.2085 0.1850 0.1910 48,733 -0.01(-3.34%)
Apr 28, 2021 0.1998 0.2100 0.1937 0.1976 43,401 +0.01(+2.92%)
Apr 27, 2021 0.1800 0.2074 0.1800 0.1920 78,200 +0.00(+0.26%)
Apr 26, 2021 0.1820 0.2000 0.1800 0.1915 129,008 -0.00(-0.52%)
Apr 23, 2021 0.2100 0.2136 0.1925 0.1925 33,800 -0.02(-8.33%)
Apr 22, 2021 0.2008 0.2128 0.1900 0.2100 64,276 +0.00(+0.00%)
Apr 21, 2021 0.2000 0.2100 0.1874 0.2100 123,558 +0.01(+7.03%)
Apr 20, 2021 0.2000 0.2450 0.1877 0.1962 285,920 -0.05(-19.92%)
Apr 19, 2021 0.2420 0.2652 0.2309 0.2450 125,013 -0.01(-2.31%)
Apr 16, 2021 0.2544 0.2600 0.2311 0.2508 258,500 -0.00(-1.69%)
Apr 15, 2021 0.2600 0.2829 0.2500 0.2551 261,096 -0.02(-6.90%)
Apr 14, 2021 0.3500 0.3705 0.2695 0.2740 670,614 -0.02(-7.71%)
Apr 13, 2021 0.3270 0.3270 0.2500 0.2969 608,228 -0.02(-6.04%)
Apr 12, 2021 0.3000 0.3790 0.2998 0.3160 827,528 +0.04(+12.86%)
Apr 09, 2021 0.2330 0.2930 0.2323 0.2800 52,500 +0.06(+29.63%)
Apr 08, 2021 0.1826 0.2280 0.1825 0.2160 140,037 +0.03(+14.95%)
Apr 07, 2021 0.1900 0.1900 0.1786 0.1879 17,935 +0.00(+1.29%)
Apr 06, 2021 0.1900 0.2019 0.1742 0.1855 172,000 +0.01(+7.35%)
Apr 05, 2021 0.1820 0.1820 0.1650 0.1728 36,618 +0.01(+4.79%)
Apr 01, 2021 0.1750 0.1799 0.1620 0.1649 25,900 -0.01(-3.00%)
Mar 31, 2021 0.1620 0.1835 0.1525 0.1700 43,035 +0.00(+1.49%)
Mar 30, 2021 0.1680 0.1767 0.1636 0.1675 68,442 +0.01(+6.62%)
Mar 29, 2021 0.1470 0.1708 0.1450 0.1571 106,415 +0.01(+8.42%)
Mar 26, 2021 0.1510 0.1555 0.1427 0.1449 144,100 -0.01(-3.40%)
Mar 25, 2021 0.1540 0.1540 0.1384 0.1500 421,720 -0.00(-1.90%)
Mar 24, 2021 0.1587 0.1587 0.1507 0.1529 19,125 -0.01(-4.08%)
Mar 23, 2021 0.1656 0.1656 0.1586 0.1594 12,197 +0.00(+0.13%)
Mar 22, 2021 0.1666 0.1680 0.1500 0.1592 920,270 -0.01(-4.73%)
Mar 19, 2021 0.1650 0.1727 0.1650 0.1671 86,600 +0.00(+1.15%)
Mar 18, 2021 0.1696 0.1817 0.1603 0.1652 66,847 -0.01(-3.79%)
Mar 17, 2021 0.1685 0.1717 0.1600 0.1717 30,027 +0.01(+7.25%)
Mar 16, 2021 0.1680 0.1741 0.1600 0.1601 217,220 -0.01(-5.82%)
Mar 15, 2021 0.1747 0.1861 0.1660 0.1700 84,862 -0.01(-6.08%)
Mar 12, 2021 0.1762 0.1900 0.1717 0.1810 51,500 +0.00(+0.78%)
Mar 11, 2021 0.1779 0.1825 0.1748 0.1796 108,781 +0.00(+0.90%)
Mar 10, 2021 0.1828 0.1864 0.1758 0.1780 364,907 -0.00(-2.20%)
Mar 09, 2021 0.1810 0.1900 0.1769 0.1820 210,807 +0.00(+0.55%)
Mar 08, 2021 0.1790 0.1979 0.1683 0.1810 66,809 +0.01(+6.47%)
Mar 05, 2021 0.1500 0.1700 0.1413 0.1700 523,700 +0.03(+22.04%)
Mar 04, 2021 0.1780 0.1800 0.1371 0.1393 819,237 -0.04(-20.17%)
Mar 03, 2021 0.1850 0.1988 0.1700 0.1745 141,811 -0.01(-5.62%)
Mar 02, 2021 0.2187 0.2227 0.1661 0.1849 950,438 -0.03(-12.16%)
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.