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

Hillcrest Energy Technologies Ltd (OP: HLRTF )

0.1820 -0.0005 (-0.27%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 30, 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 (%)
Apr 29, 2024 0.1891 0.1891 0.1825 0.1825 25,157 -0.01(-5.29%)
Apr 26, 2024 0.1927 0.1927 0.1927 0.1927 1,020 +0.00(+0.00%)
Apr 25, 2024 0.1848 0.1970 0.1800 0.1927 96,996 +0.01(+4.27%)
Apr 23, 2024 0.1848 0 +0.01(+3.82%)
Apr 22, 2024 0.1780 0.1780 0.1780 0.1780 11,821 -0.00(-1.11%)
Apr 19, 2024 0.1721 0.1800 0.1700 0.1800 31,467 -0.00(-0.28%)
Apr 18, 2024 0.1805 0.1805 0.1805 0.1805 17,000 +0.00(+0.28%)
Apr 16, 2024 0.1800 200 -0.00(-2.07%)
Apr 15, 2024 0.1840 0.1840 0.1838 0.1838 124,679 +0.01(+8.12%)
Apr 12, 2024 0.1700 0.1700 0.1700 0.1700 16,000 -0.01(-3.95%)
Apr 10, 2024 0.1770 25 -0.01(-3.28%)
Apr 08, 2024 0.1830 0 -0.01(-3.17%)
Apr 05, 2024 0.1800 0.1890 0.1746 0.1890 623,166 -0.00(-0.94%)
Apr 04, 2024 0.1828 0.1908 0.1828 0.1908 25,629 +0.01(+4.95%)
Apr 03, 2024 0.1800 0.1818 0.1800 0.1818 24,500 +0.01(+4.36%)
Apr 02, 2024 0.1705 0.1742 0.1705 0.1742 19,881 -0.00(-0.91%)
Apr 01, 2024 0.1758 0.1758 0.1758 0.1758 2,000 +0.00(+0.11%)
Mar 28, 2024 0.1756 0.1756 0.1756 0.1756 2,110 +0.00(+2.27%)
Mar 27, 2024 0.1695 0.1717 0.1600 0.1717 44,910 +0.01(+4.63%)
Mar 26, 2024 0.1600 0.1641 0.1600 0.1641 5,338 -0.01(-3.01%)
Mar 22, 2024 0.1692 30 -0.01(-7.64%)
Mar 21, 2024 0.1797 0.1832 0.1752 0.1832 24,430 +0.02(+14.50%)
Mar 20, 2024 0.1605 0.1606 0.1581 0.1600 20,300 +0.00(+0.63%)
Mar 19, 2024 0.1590 0.1591 0.1558 0.1590 40,600 +0.00(+0.76%)
Mar 14, 2024 0.1578 0 +0.00(+2.40%)
Mar 13, 2024 0.1519 0.1541 0.1501 0.1541 3,708 +0.00(+1.31%)
Mar 12, 2024 0.1524 0.1562 0.1521 0.1521 2,200 -0.01(-8.04%)
Mar 11, 2024 0.1654 0.1654 0.1654 0.1654 1,040 -0.00(-0.96%)
Mar 07, 2024 0.1670 0 +0.01(+6.71%)
Mar 06, 2024 0.1600 0.1600 0.1565 0.1565 2,626 -0.01(-4.05%)
Mar 05, 2024 0.1631 0.1700 0.1631 0.1631 5,000 -0.01(-3.78%)
Mar 04, 2024 0.1664 0.1706 0.1664 0.1695 6,871 +0.00(+0.30%)
Mar 01, 2024 0.1690 0.1690 0.1571 0.1690 10,150 +0.02(+16.55%)
Feb 29, 2024 0.1476 0.1500 0.1450 0.1450 17,650 -0.01(-3.33%)
Feb 28, 2024 0.1500 0.1500 0.1500 0.1500 2,500 -0.00(-3.04%)
Feb 27, 2024 0.1600 0.1600 0.1500 0.1547 72,013 -0.01(-8.08%)
Feb 26, 2024 0.1820 0.1820 0.1683 0.1683 15,475 -0.00(-1.00%)
Feb 23, 2024 0.1840 0.1840 0.1700 0.1700 99,929 -0.01(-7.96%)
Feb 22, 2024 0.1847 0.1847 0.1847 0.1847 213 -0.00(-0.16%)
Feb 21, 2024 0.1851 0.1860 0.1850 0.1850 15,583 -0.01(-6.89%)
Feb 20, 2024 0.1987 0.1987 0.1987 0.1987 13,093 +0.01(+4.80%)
Feb 16, 2024 0.1896 0.1896 0.1896 0.1896 5,333 +0.01(+2.71%)
Feb 14, 2024 0.1846 0 -0.01(-7.05%)
Feb 12, 2024 0.1986 35 -0.00(-0.70%)
Feb 09, 2024 0.1870 0.2034 0.1870 0.2000 36,130 +0.01(+3.04%)
Feb 07, 2024 0.1941 0 -0.01(-2.95%)
Feb 06, 2024 0.2030 0.2060 0.2000 0.2000 9,252 -0.00(-1.09%)
Feb 05, 2024 0.2022 0.2022 0.2022 0.2022 3,540 -0.00(-1.94%)
Feb 02, 2024 0.2147 0.2147 0.1950 0.2062 5,240 -0.00(-1.34%)
Feb 01, 2024 0.2090 0.2298 0.2090 0.2090 7,666 -0.01(-6.40%)
Jan 31, 2024 0.2183 0.2300 0.2183 0.2233 5,783 +0.01(+3.05%)
Jan 30, 2024 0.2048 0.2167 0.2048 0.2167 1,250 +0.01(+5.71%)
Jan 26, 2024 0.2050 0 +0.00(+1.74%)
Jan 25, 2024 0.2000 0.2060 0.2000 0.2015 7,166 -0.00(-1.37%)
Jan 24, 2024 0.1900 0.2043 0.1900 0.2043 6,000 -0.00(-0.54%)
Jan 23, 2024 0.2000 0.2054 0.2000 0.2054 10,876 +0.01(+3.22%)
Jan 22, 2024 0.1922 0.1990 0.1878 0.1990 18,911 +0.00(+1.32%)
Jan 19, 2024 0.1965 0.1965 0.1936 0.1964 6,134 -0.00(-0.05%)
Jan 18, 2024 0.2500 0.2500 0.1830 0.1965 54,090 -0.01(-4.15%)
Jan 17, 2024 0.1984 0.2110 0.1984 0.2050 449,002 +0.01(+4.49%)
Jan 12, 2024 0.1962 416 -0.00(-0.41%)
Jan 11, 2024 0.1970 0.1970 0.1970 0.1970 3,000 -0.00(-1.50%)
Jan 10, 2024 0.2250 0.2250 0.2000 0.2000 30,939 -0.01(-3.94%)
Jan 05, 2024 0.2082 51 +0.00(+2.41%)
Jan 02, 2024 0.2033 0 +0.00(+1.09%)
Dec 29, 2023 0.2043 0.2043 0.2011 0.2011 1,849 -0.00(-0.05%)
Dec 28, 2023 0.2033 0.2033 0.1980 0.2012 7,839 -0.01(-6.85%)
Dec 21, 2023 0.2160 2,583 +0.00(+0.47%)
Dec 20, 2023 0.1960 0.2239 0.1960 0.2150 11,953 -0.00(-0.97%)
Dec 18, 2023 0.2171 0 +0.00(+1.40%)
Dec 15, 2023 0.2120 0.2194 0.2120 0.2141 6,667 +0.00(+0.56%)
Dec 13, 2023 0.2129 30 -0.00(-0.98%)
Dec 12, 2023 0.2150 0.2150 0.2150 0.2150 5,000 -0.01(-5.95%)
Dec 05, 2023 0.2286 0 +0.00(+2.05%)
Dec 04, 2023 0.2240 0.2240 0.2240 0.2240 8,000 +0.01(+5.51%)
Dec 01, 2023 0.2123 0.2123 0.2123 0.2123 4,333 -0.00(-0.09%)
Nov 30, 2023 0.2230 0.2283 0.2125 0.2125 3,666 -0.01(-3.41%)
Nov 29, 2023 0.2200 0.2270 0.2200 0.2200 23,000 -0.02(-8.33%)
Nov 28, 2023 0.2500 0.2500 0.2400 0.2400 8,000 -0.03(-10.51%)
Nov 27, 2023 0.2650 0.2682 0.2450 0.2682 25,475 +0.00(+1.59%)
Nov 22, 2023 0.2640 0 -0.01(-2.22%)
Nov 20, 2023 0.2700 16 -0.01(-1.96%)
Nov 15, 2023 0.2754 0 -0.00(-1.64%)
Nov 14, 2023 0.2800 0.2800 0.2800 0.2800 5,000 +0.01(+5.03%)
Nov 10, 2023 0.2666 0 -0.01(-2.56%)
Nov 06, 2023 0.2736 0 -0.01(-4.40%)
Nov 03, 2023 0.2862 0.2862 0.2862 0.2862 182 +0.01(+3.40%)
Nov 01, 2023 0.2768 84 -0.01(-3.08%)
Oct 31, 2023 0.2845 0.2856 0.2763 0.2856 16,844 -0.01(-2.69%)
Oct 24, 2023 0.2935 1 +0.01(+2.30%)
Oct 20, 2023 0.2869 0 -0.02(-5.22%)
Oct 17, 2023 0.3027 0 +0.01(+3.56%)
Oct 16, 2023 0.3010 0.3010 0.2923 0.2923 10,412 -0.02(-5.71%)
Oct 13, 2023 0.3100 0.3100 0.3100 0.3100 500 -0.02(-5.49%)
Oct 12, 2023 0.3280 0.3280 0.3265 0.3280 1,510 +0.02(+7.26%)
Oct 11, 2023 0.2762 0.3058 0.2762 0.3058 5,000 +0.03(+10.68%)
Oct 10, 2023 0.2763 0.2763 0.2763 0.2763 833 -0.03(-10.20%)
Oct 09, 2023 0.2762 0.3209 0.2762 0.3077 14,694 +0.02(+5.20%)
Oct 04, 2023 0.2925 0 -0.01(-4.19%)
Oct 03, 2023 0.3030 0.3078 0.3030 0.3053 22,198 -0.01(-2.77%)
Oct 02, 2023 0.3140 0.3140 0.3140 0.3140 870 +0.00(+0.32%)
Sep 28, 2023 0.3130 0 +0.01(+4.33%)
Sep 27, 2023 0.2880 0.3019 0.2762 0.3000 58,032 -0.02(-7.41%)
Sep 26, 2023 0.3240 0.3240 0.3240 0.3240 400 -0.01(-1.82%)
Sep 22, 2023 0.3300 0 +0.01(+1.85%)
Sep 20, 2023 0.3240 7 +0.00(+1.25%)
Sep 18, 2023 0.3200 0 -0.01(-3.03%)
Sep 15, 2023 0.3438 0.3451 0.3300 0.3300 12,166 -0.01(-1.58%)
Sep 14, 2023 0.3200 0.3353 0.3200 0.3353 1,300 -0.00(-1.03%)
Sep 13, 2023 0.3390 0.3390 0.3388 0.3388 4,050 +0.01(+2.67%)
Sep 12, 2023 0.3300 0.3321 0.3200 0.3300 15,600 -0.02(-6.52%)
Sep 11, 2023 0.3586 0.3607 0.3486 0.3530 9,230 -0.08(-18.85%)
Sep 08, 2023 0.4350 0.4350 0.4350 0.4350 1,000 +0.02(+3.84%)
Sep 07, 2023 0.4073 0.4189 0.4073 0.4189 2,000 +0.01(+2.17%)
Sep 06, 2023 0.3702 0.4100 0.3702 0.4100 3,900 +0.04(+10.75%)
Sep 05, 2023 0.4000 0.4085 0.3702 0.3702 11,133 -0.06(-13.73%)
Sep 01, 2023 0.4240 0.4380 0.4240 0.4291 4,500 -0.01(-1.74%)
Aug 28, 2023 0.4367 0 -0.00(-0.75%)
Aug 25, 2023 0.4522 0.4522 0.4400 0.4400 1,800 -0.03(-5.86%)
Aug 22, 2023 0.4674 66 -0.02(-4.88%)
Aug 21, 2023 0.4950 0.4950 0.4914 0.4914 6,400 +0.03(+6.29%)
Aug 18, 2023 0.4760 0.4760 0.4623 0.4623 416 +0.02(+5.07%)
Aug 17, 2023 0.4400 0.4400 0.4400 0.4400 267 +0.00(+0.23%)
Aug 16, 2023 0.4030 0.4390 0.4030 0.4390 3,500 +0.02(+5.53%)
Aug 15, 2023 0.4320 0.4469 0.4160 0.4160 6,160 -0.05(-10.52%)
Aug 14, 2023 0.4323 0.4803 0.4323 0.4649 1,439 -0.02(-4.20%)
Aug 11, 2023 0.4853 0.4853 0.4853 0.4853 5,031 +0.03(+5.96%)
Aug 10, 2023 0.4580 0.4580 0.4580 0.4580 666 -0.01(-1.38%)
Aug 08, 2023 0.4644 64 -0.03(-5.97%)
Aug 07, 2023 0.4825 0.4939 0.4825 0.4939 4,162 +0.02(+3.98%)
Aug 04, 2023 0.4751 0.4751 0.4750 0.4750 10,000 +0.04(+9.70%)
Aug 03, 2023 0.4330 0.4330 0.4330 0.4330 166 -0.03(-6.30%)
Aug 02, 2023 0.4670 0.4700 0.4400 0.4621 4,105 +0.02(+3.84%)
Aug 01, 2023 0.4410 0.4450 0.4410 0.4450 4,888 -0.00(-0.02%)
Jul 31, 2023 0.4451 0.4451 0.4451 0.4451 7,938 -0.01(-2.33%)
Jul 28, 2023 0.4560 0.4560 0.4404 0.4557 10,715 +0.04(+10.34%)
Jul 27, 2023 0.4600 0.4600 0.4061 0.4130 5,417 -0.02(-4.18%)
Jul 26, 2023 0.4442 0.4452 0.4281 0.4310 10,017 +0.03(+8.32%)
Jul 25, 2023 0.3802 0.3979 0.3800 0.3979 5,499 +0.02(+4.66%)
Jul 24, 2023 0.3802 0.3802 0.3802 0.3802 1,587 -0.01(-1.73%)
Jul 21, 2023 0.3869 0.3869 0.3869 0.3869 882 +0.01(+3.17%)
Jul 20, 2023 0.3826 0.4001 0.3677 0.3750 11,861 -0.00(-0.03%)
Jul 19, 2023 0.3774 0.3824 0.3600 0.3751 64,745 -0.01(-3.82%)
Jul 18, 2023 0.4000 0.4000 0.3604 0.3900 39,203 -0.02(-5.48%)
Jul 17, 2023 0.4126 0.4126 0.4126 0.4126 2,500 +0.00(+0.51%)
Jul 14, 2023 0.4300 0.4300 0.4005 0.4105 20,211 -0.01(-2.49%)
Jul 13, 2023 0.4210 0.4210 0.4210 0.4210 3,536 -0.00(-0.31%)
Jul 12, 2023 0.4371 0.4371 0.4223 0.4223 5,230 -0.02(-4.24%)
Jul 11, 2023 0.4410 0.4410 0.4410 0.4410 200 -0.02(-4.55%)
Jul 10, 2023 0.4620 0.4620 0.4620 0.4620 1,050 +0.02(+5.00%)
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.