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 +0.0079 (+4.27%)
Streaming Delayed Price Updated: 2:01 PM EDT, Apr 25, 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 (%)
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.