Skip to main content

Hillcrest Energy Technologies Ltd (OP: HLRTF )

0.1756 +0.0039 (+2.27%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.