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

Hillcrest Energy Technologies Ltd (OP: HLRTF )

0.1927 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2021 0.2012 0.2315 0.2000 0.2105 305,950 +0.03(+16.94%)
Feb 26, 2021 0.1545 0.1817 0.1500 0.1800 569,200 +0.03(+20.00%)
Feb 25, 2021 0.1780 0.1780 0.1470 0.1500 346,810 -0.01(-5.42%)
Feb 24, 2021 0.1712 0.1720 0.1574 0.1586 362,744 -0.01(-5.43%)
Feb 23, 2021 0.1836 0.1930 0.1533 0.1677 257,365 -0.01(-3.62%)
Feb 22, 2021 0.1468 0.1854 0.1468 0.1740 697,647 +0.03(+22.36%)
Feb 19, 2021 0.1571 0.1602 0.1398 0.1422 836,600 -0.02(-10.06%)
Feb 18, 2021 0.1600 0.1783 0.1488 0.1581 294,460 -0.01(-8.03%)
Feb 17, 2021 0.1455 0.1749 0.1455 0.1719 217,421 +0.03(+18.14%)
Feb 16, 2021 0.1400 0.1502 0.1310 0.1455 759,788 +0.01(+8.02%)
Feb 12, 2021 0.1283 0.1391 0.1256 0.1347 298,600 +0.00(+0.37%)
Feb 11, 2021 0.1240 0.1365 0.1240 0.1342 94,520 +0.01(+6.51%)
Feb 10, 2021 0.1385 0.1419 0.1217 0.1260 636,716 -0.00(-2.40%)
Feb 09, 2021 0.1400 0.1500 0.1291 0.1291 2,231,115 -0.01(-5.56%)
Feb 08, 2021 0.1080 0.1500 0.1066 0.1367 534,097 +0.04(+36.70%)
Feb 05, 2021 0.0900 0.1080 0.0855 0.1000 109,600 +0.01(+17.65%)
Feb 04, 2021 0.0839 0.0850 0.0766 0.0850 123,791 +0.00(+0.24%)
Feb 03, 2021 0.0940 0.0949 0.0817 0.0848 113,030 -0.01(-10.17%)
Feb 02, 2021 0.0946 0.0946 0.0944 0.0944 12,400 +0.00(+4.89%)
Feb 01, 2021 0.0813 0.0948 0.0806 0.0900 93,470 +0.01(+7.91%)
Jan 29, 2021 0.0871 0.0911 0.0834 0.0834 76,700 -0.00(-3.58%)
Jan 28, 2021 0.0851 0.0899 0.0776 0.0865 216,823 +0.00(+2.61%)
Jan 27, 2021 0.0756 0.0956 0.0750 0.0843 160,203 +0.01(+20.43%)
Jan 26, 2021 0.0764 0.0764 0.0700 0.0700 40,300 -0.00(-6.67%)
Jan 25, 2021 0.0750 0.0770 0.0702 0.0750 42,863 +0.00(+7.14%)
Jan 22, 2021 0.0709 0.0709 0.0670 0.0700 25,000 +0.00(+0.00%)
Jan 21, 2021 0.0702 0.0739 0.0671 0.0700 77,500 -0.00(-1.41%)
Jan 20, 2021 0.0759 0.0759 0.0698 0.0710 48,782 -0.00(-1.39%)
Jan 19, 2021 0.0756 0.0756 0.0669 0.0720 95,556 -0.00(-5.39%)
Jan 15, 2021 0.0786 0.0840 0.0737 0.0761 27,100 +0.01(+8.71%)
Jan 14, 2021 0.0707 0.0730 0.0700 0.0700 97,590 -0.00(-1.82%)
Jan 13, 2021 0.0706 0.0729 0.0650 0.0713 168,390 +0.00(+1.13%)
Jan 12, 2021 0.0836 0.0836 0.0667 0.0705 69,070 -0.01(-15.77%)
Jan 11, 2021 0.0898 0.0909 0.0783 0.0837 124,925 +0.00(+1.21%)
Jan 08, 2021 0.0750 0.0964 0.0750 0.0827 422,800 +0.01(+9.39%)
Jan 07, 2021 0.0629 0.0756 0.0615 0.0756 446,165 +0.02(+25.17%)
Jan 06, 2021 0.0540 0.0704 0.0540 0.0604 333,250 +0.01(+20.80%)
Jan 05, 2021 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-3.85%)
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.