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

Hillcrest Energy Technologies Ltd (OP: HLRTF )

0.1996 +0.0086 (+4.50%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 6, 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 30, 2021 0.1400 0.1565 0.1400 0.1565 22,920 +0.01(+8.53%)
Sep 29, 2021 0.1442 0.1442 0.1442 0.1442 1,000 -0.01(-3.48%)
Sep 28, 2021 0.1487 0.1494 0.1456 0.1494 80,010 +0.01(+5.06%)
Sep 27, 2021 0.1366 0.1500 0.1366 0.1422 128,808 +0.01(+4.02%)
Sep 24, 2021 0.1427 0.1443 0.1363 0.1367 28,112 -0.01(-4.07%)
Sep 23, 2021 0.1390 0.1512 0.1390 0.1425 7,250 -0.01(-5.44%)
Sep 22, 2021 0.1533 0.1533 0.1507 0.1507 27,576 +0.01(+4.15%)
Sep 21, 2021 0.1398 0.1447 0.1398 0.1447 70,162 +0.01(+6.95%)
Sep 20, 2021 0.1400 0.1410 0.1353 0.1353 114,824 -0.01(-7.07%)
Sep 17, 2021 0.1499 0.1522 0.1425 0.1456 82,630 +0.00(+1.89%)
Sep 16, 2021 0.1425 0.1507 0.1425 0.1429 114,400 -0.00(-2.39%)
Sep 15, 2021 0.1428 0.1464 0.1400 0.1464 19,730 +0.01(+4.57%)
Sep 14, 2021 0.1340 0.1462 0.1340 0.1400 31,490 +0.00(+0.00%)
Sep 13, 2021 0.1373 0.1427 0.1373 0.1400 65,090 -0.00(-1.55%)
Sep 10, 2021 0.1556 0.1584 0.1410 0.1422 254,200 -0.01(-8.26%)
Sep 09, 2021 0.1380 0.1610 0.1356 0.1550 101,416 +0.02(+14.81%)
Sep 08, 2021 0.1423 0.1424 0.1350 0.1350 74,101 -0.01(-5.92%)
Sep 07, 2021 0.1395 0.1435 0.1350 0.1435 41,035 -0.00(-0.49%)
Sep 03, 2021 0.1353 0.1442 0.1353 0.1442 30,320 +0.01(+6.19%)
Sep 02, 2021 0.1388 0.1388 0.1347 0.1358 46,978 +0.00(+2.49%)
Sep 01, 2021 0.1336 0.1360 0.1325 0.1325 51,846 -0.00(-1.85%)
Aug 31, 2021 0.1458 0.1473 0.1350 0.1350 48,670 +0.00(+1.20%)
Aug 30, 2021 0.1455 0.1455 0.1334 0.1334 46,075 -0.01(-9.68%)
Aug 27, 2021 0.1428 0.1477 0.1400 0.1477 38,252 +0.01(+5.95%)
Aug 26, 2021 0.1394 0.1394 0.1394 0.1394 1,050 +0.00(+1.46%)
Aug 25, 2021 0.1351 0.1396 0.1351 0.1374 129,862 +0.00(+1.70%)
Aug 24, 2021 0.1351 0.1384 0.1351 0.1351 27,130 -0.00(-2.60%)
Aug 23, 2021 0.1386 0.1387 0.1288 0.1387 1,650 +0.00(+1.24%)
Aug 20, 2021 0.1335 0.1408 0.1325 0.1370 20,650 -0.00(-0.36%)
Aug 19, 2021 0.1327 0.1375 0.1327 0.1375 22,000 -0.00(-1.93%)
Aug 17, 2021 0.1402 0.1402 0.1402 0 +0.00(+0.14%)
Aug 16, 2021 0.1441 0.1441 0.1400 0.1400 4,513 -0.00(-2.85%)
Aug 13, 2021 0.1495 0.1495 0.1441 0.1441 2,000 +0.00(+2.93%)
Aug 12, 2021 0.1415 0.1421 0.1391 0.1400 47,085 -0.00(-3.05%)
Aug 11, 2021 0.1438 0.1447 0.1400 0.1444 70,482 -0.00(-1.77%)
Aug 10, 2021 0.1427 0.1499 0.1427 0.1470 17,800 +0.00(+2.30%)
Aug 09, 2021 0.1487 0.1487 0.1400 0.1437 24,695 -0.00(-2.97%)
Aug 06, 2021 0.1511 0.1511 0.1430 0.1481 36,521 -0.00(-1.92%)
Aug 05, 2021 0.1556 0.1556 0.1479 0.1510 68,910 -0.00(-2.96%)
Aug 04, 2021 0.1556 0.1562 0.1556 0.1556 1,183 -0.00(-2.63%)
Aug 03, 2021 0.1326 0.1600 0.1326 0.1598 72,331 +0.01(+7.18%)
Aug 02, 2021 0.1342 0.1600 0.1342 0.1491 27,244 +0.00(+1.57%)
Jul 30, 2021 0.1388 0.1468 0.1375 0.1468 255,184 +0.00(+2.95%)
Jul 29, 2021 0.1400 0.1426 0.1400 0.1426 12,557 +0.00(+1.78%)
Jul 28, 2021 0.1400 0.1441 0.1400 0.1401 77,150 -0.00(-1.06%)
Jul 27, 2021 0.1400 0.1441 0.1400 0.1416 34,414 -0.01(-4.39%)
Jul 26, 2021 0.1425 0.1481 0.1400 0.1481 112,800 +0.00(+3.42%)
Jul 23, 2021 0.1468 0.1468 0.1432 0.1432 8,200 +0.00(+0.00%)
Jul 22, 2021 0.1470 0.1470 0.1428 0.1432 52,368 -0.01(-5.79%)
Jul 21, 2021 0.1532 0.1560 0.1520 0.1520 84,100 +0.00(+1.95%)
Jul 20, 2021 0.1525 0.1573 0.1457 0.1491 39,610 -0.01(-5.33%)
Jul 19, 2021 0.1520 0.1600 0.1491 0.1575 164,102 -0.00(-1.32%)
Jul 16, 2021 0.1504 0.1596 0.1504 0.1596 24,078 -0.00(-1.36%)
Jul 15, 2021 0.1610 0.1619 0.1500 0.1618 107,757 -0.00(-0.61%)
Jul 14, 2021 0.1566 0.1650 0.1494 0.1628 138,340 -0.00(-1.33%)
Jul 13, 2021 0.1587 0.1693 0.1587 0.1650 41,220 +0.00(+0.06%)
Jul 12, 2021 0.1811 0.1811 0.1649 0.1649 104,945 -0.01(-5.77%)
Jul 09, 2021 0.1860 0.1860 0.1734 0.1750 202,590 -0.00(-2.67%)
Jul 08, 2021 0.1763 0.1919 0.1734 0.1798 305,896 +0.01(+6.20%)
Jul 07, 2021 0.1767 0.1800 0.1653 0.1693 53,380 -0.01(-5.37%)
Jul 06, 2021 0.1887 0.1930 0.1739 0.1789 188,844 +0.03(+16.32%)
Jul 02, 2021 0.1558 0.1608 0.1537 0.1538 80,445 -0.01(-7.07%)
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.