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 (%)
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%)
Jul 07, 2023 0.4290 0.4660 0.4290 0.4400 1,499 +0.36(+430.12%)
Jun 07, 2023 0.0830 0 +0.02(+31.75%)
Jun 06, 2023 0.0673 0.0678 0.0629 0.0630 188,700 -0.01(-14.05%)
Jun 05, 2023 0.0728 0.0733 0.0728 0.0733 1,000 +0.00(+1.52%)
Jun 02, 2023 0.0728 0.0728 0.0722 0.0722 50,300 -0.00(-3.09%)
Jun 01, 2023 0.0745 0.0745 0.0745 0.0745 11,693 +0.00(+2.76%)
May 31, 2023 0.0714 0.0725 0.0714 0.0725 2,000 +0.00(+2.55%)
May 30, 2023 0.0740 0.0748 0.0707 0.0707 68,291 -0.00(-1.12%)
May 26, 2023 0.0740 0.0740 0.0715 0.0715 53,720 +0.00(+0.00%)
May 25, 2023 0.0748 0.0748 0.0715 0.0715 1,500 -0.00(-5.42%)
May 23, 2023 0.0756 0 -0.00(-5.14%)
May 22, 2023 0.0797 0.0879 0.0797 0.0797 104,000 +0.00(+5.28%)
May 19, 2023 0.0747 0.0757 0.0744 0.0757 157,125 +0.00(+3.56%)
May 18, 2023 0.0743 0.0757 0.0728 0.0731 43,285 -0.01(-6.76%)
May 17, 2023 0.0792 0.0792 0.0768 0.0784 56,500 +0.01(+12.97%)
May 16, 2023 0.0694 0.0694 0.0694 0.0694 500 -0.00(-5.32%)
May 15, 2023 0.0740 0.0792 0.0733 0.0733 17,400 -0.00(-2.01%)
May 12, 2023 0.0748 0.0748 0.0748 0.0748 13,250 +0.00(+2.33%)
May 10, 2023 0.0731 0 +0.00(+3.98%)
May 08, 2023 0.0703 0 -0.00(-0.14%)
May 03, 2023 0.0704 12 +0.00(+6.67%)
May 02, 2023 0.0686 0.0686 0.0660 0.0660 32,500 -0.00(-3.51%)
May 01, 2023 0.0667 0.0684 0.0656 0.0684 1,054 -0.01(-8.19%)
Apr 28, 2023 0.0745 0.0745 0.0745 0.0745 200 +0.00(+2.62%)
Apr 27, 2023 0.0755 0.0778 0.0726 0.0726 46,500 -0.00(-2.94%)
Apr 26, 2023 0.0640 0.0748 0.0640 0.0748 5,800 -0.00(-0.27%)
Apr 25, 2023 0.0741 0.0750 0.0700 0.0750 83,000 +0.00(+0.27%)
Apr 24, 2023 0.0775 0.0775 0.0748 0.0748 26,001 -0.00(-4.10%)
Apr 21, 2023 0.0792 0.0793 0.0766 0.0780 60,210 -0.00(-2.50%)
Apr 20, 2023 0.0866 0.0866 0.0780 0.0800 81,611 -0.01(-7.41%)
Apr 19, 2023 0.0864 0.0864 0.0864 0.0864 1,500 +0.01(+6.54%)
Apr 18, 2023 0.0926 0.0940 0.0811 0.0811 99,200 -0.01(-11.17%)
Apr 17, 2023 0.0907 0.0913 0.0907 0.0913 12,000 +0.01(+14.13%)
Apr 14, 2023 0.0740 0.0900 0.0740 0.0800 58,669 -0.00(-2.08%)
Apr 13, 2023 0.0830 0.0831 0.0780 0.0817 65,000 +0.01(+20.15%)
Apr 12, 2023 0.0770 0.0770 0.0680 0.0680 9,450 -0.01(-10.76%)
Apr 11, 2023 0.0800 0.0800 0.0661 0.0762 18,500 +0.00(+6.42%)
Apr 10, 2023 0.0716 0.0716 0.0716 0.0716 300 +0.00(+5.45%)
Apr 06, 2023 0.0643 0.0679 0.0643 0.0679 14,400 +0.01(+13.17%)
Apr 05, 2023 0.0680 0.0680 0.0600 0.0600 900 -0.01(-20.00%)
Apr 04, 2023 0.0723 0.0759 0.0701 0.0750 42,450 +0.01(+9.33%)
Apr 03, 2023 0.0713 0.0713 0.0686 0.0686 2,680 -0.00(-4.72%)
Mar 31, 2023 0.0771 0.0800 0.0720 0.0720 84,711 -0.01(-6.61%)
Mar 30, 2023 0.0852 0.0857 0.0738 0.0771 99,560 -0.01(-7.78%)
Mar 29, 2023 0.0757 0.0836 0.0757 0.0836 4,630 +0.01(+21.69%)
Mar 27, 2023 0.0687 0 -0.00(-5.89%)
Mar 24, 2023 0.0661 0.0730 0.0661 0.0730 23,209 +0.00(+0.00%)
Mar 23, 2023 0.0716 0.0730 0.0610 0.0730 24,045 +0.00(+4.29%)
Mar 22, 2023 0.0675 0.0700 0.0675 0.0700 25,100 +0.01(+16.67%)
Mar 21, 2023 0.0589 0.0630 0.0589 0.0600 48,200 +0.01(+18.81%)
Mar 20, 2023 0.0575 0.0575 0.0505 0.0505 30,110 -0.00(-0.39%)
Mar 17, 2023 0.0507 0.0507 0.0502 0.0507 5,999 -0.00(-7.82%)
Mar 16, 2023 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-6.46%)
Mar 15, 2023 0.0555 0.0588 0.0555 0.0588 1,150 +0.00(+6.91%)
Mar 14, 2023 0.0571 0.0591 0.0550 0.0550 10,640 +0.00(+0.00%)
Mar 13, 2023 0.0550 0.0575 0.0550 0.0550 41,230 -0.00(-6.46%)
Mar 09, 2023 0.0588 1 +0.00(+2.98%)
Mar 08, 2023 0.0571 0.0571 0.0571 0.0571 5,035 -0.00(-0.87%)
Mar 07, 2023 0.0587 0.0595 0.0576 0.0576 50,000 -0.00(-1.03%)
Mar 06, 2023 0.0577 0.0582 0.0577 0.0582 10,100 -0.00(-2.84%)
Mar 03, 2023 0.0609 0.0609 0.0590 0.0599 16,000 -0.00(-5.07%)
Feb 28, 2023 0.0631 0 +0.00(+4.47%)
Feb 23, 2023 0.0604 0 -0.00(-3.82%)
Feb 22, 2023 0.0649 0.0649 0.0628 0.0628 870 -0.00(-2.48%)
Feb 21, 2023 0.0616 0.0644 0.0616 0.0644 2,800 -0.00(-1.38%)
Feb 17, 2023 0.0645 0.0675 0.0620 0.0653 34,550 -0.00(-0.15%)
Feb 16, 2023 0.0684 0.0685 0.0651 0.0654 21,850 -0.01(-8.79%)
Feb 15, 2023 0.0690 0.0717 0.0687 0.0717 33,000 +0.00(+2.43%)
Feb 14, 2023 0.0700 0.0700 0.0700 0.0700 20,045 -0.01(-7.41%)
Feb 13, 2023 0.0756 0.0756 0.0756 0.0756 13,250 +0.01(+8.00%)
Feb 10, 2023 0.0700 0.0700 0.0672 0.0700 40,400 +0.00(+6.87%)
Feb 09, 2023 0.0622 0.0659 0.0621 0.0655 194,595 +0.00(+7.38%)
Feb 08, 2023 0.0620 0.0620 0.0610 0.0610 4,680 -0.00(-5.86%)
Feb 07, 2023 0.0648 0.0648 0.0648 0.0648 3,000 -0.00(-5.81%)
Feb 06, 2023 0.0781 0.0781 0.0688 0.0688 4,100 -0.00(-1.29%)
Feb 03, 2023 0.0697 0.0697 0.0697 0.0697 290 -0.00(-0.57%)
Feb 02, 2023 0.0659 0.0702 0.0659 0.0701 30,100 +0.00(+0.72%)
Feb 01, 2023 0.0763 0.0763 0.0682 0.0696 25,299 +0.00(+5.61%)
Jan 31, 2023 0.0626 0.0666 0.0626 0.0659 23,300 -0.00(-0.15%)
Jan 30, 2023 0.0701 0.0701 0.0660 0.0660 31,900 -0.00(-3.23%)
Jan 27, 2023 0.0731 0.0731 0.0682 0.0682 2,510 -0.01(-9.91%)
Jan 26, 2023 0.0682 0.0757 0.0682 0.0757 5,300 -0.00(-3.07%)
Jan 25, 2023 0.0781 0.0781 0.0781 0.0781 20,000 +0.01(+18.15%)
Jan 24, 2023 0.0661 0.0661 0.0661 0.0661 100 -0.00(-0.60%)
Jan 23, 2023 0.0665 0.0665 0.0665 0.0665 100 +0.00(+1.53%)
Jan 19, 2023 0.0655 25 -0.00(-4.93%)
Jan 17, 2023 0.0689 0 -0.00(-4.44%)
Jan 13, 2023 0.0721 0.0721 0.0695 0.0721 40,100 +0.00(+6.81%)
Jan 11, 2023 0.0675 0 -0.01(-7.53%)
Jan 10, 2023 0.0757 0.0757 0.0730 0.0730 9,800 -0.00(-2.67%)
Jan 09, 2023 0.0750 0.0750 0.0750 0.0750 13,000 -0.00(-4.46%)
Jan 06, 2023 0.0785 0.0785 0.0785 0.0785 1,500 +0.01(+8.28%)
Jan 05, 2023 0.0823 0.0823 0.0725 0.0725 21,145 -0.01(-7.99%)
Jan 04, 2023 0.0788 0.0788 0.0782 0.0788 17,906 +0.01(+9.14%)
Jan 03, 2023 0.0690 0.0784 0.0690 0.0722 80,150 +0.00(+3.14%)
Dec 30, 2022 0.0756 0.0756 0.0700 0.0700 9,000 -0.00(-6.67%)
Dec 29, 2022 0.0727 0.0750 0.0727 0.0750 7,500 -0.00(-0.79%)
Dec 28, 2022 0.0766 0.0830 0.0756 0.0756 28,650 -0.02(-16.74%)
Dec 27, 2022 0.0682 0.0908 0.0682 0.0908 10,030 +0.02(+22.70%)
Dec 23, 2022 0.0740 0.0780 0.0723 0.0740 62,300 -0.00(-4.76%)
Dec 21, 2022 0.0777 0 +0.00(+3.60%)
Dec 20, 2022 0.0734 0.0781 0.0734 0.0750 27,241 -0.00(-3.35%)
Dec 19, 2022 0.0700 0.0776 0.0700 0.0776 8,200 +0.00(+0.13%)
Dec 16, 2022 0.0747 0.0775 0.0719 0.0775 8,700 -0.00(-4.56%)
Dec 15, 2022 0.0807 0.0812 0.0807 0.0812 2,590 +0.00(+1.25%)
Dec 14, 2022 0.0855 0.0858 0.0802 0.0802 14,200 -0.00(-0.12%)
Dec 13, 2022 0.0803 0.0803 0.0803 0.0803 7,490 +0.00(+2.03%)
Dec 12, 2022 0.0820 0.0820 0.0786 0.0787 21,450 -0.01(-7.63%)
Dec 09, 2022 0.0797 0.0852 0.0791 0.0852 46,246 +0.01(+8.40%)
Dec 08, 2022 0.0800 0.0800 0.0786 0.0786 10,204 +0.00(+4.66%)
Dec 06, 2022 0.0751 0 +0.00(+3.59%)
Dec 05, 2022 0.0750 0.0750 0.0725 0.0725 16,990 -0.01(-11.80%)
Dec 02, 2022 0.0822 0.0822 0.0822 0.0822 1,000 +0.00(+1.23%)
Dec 01, 2022 0.0894 0.0919 0.0800 0.0812 24,940 +0.01(+8.12%)
Nov 28, 2022 0.0751 0 -0.01(-11.44%)
Nov 25, 2022 0.0810 0.0850 0.0732 0.0848 76,162 +0.00(+0.95%)
Nov 23, 2022 0.0848 0.0848 0.0840 0.0840 9,500 +0.00(+0.00%)
Nov 22, 2022 0.0900 0.0900 0.0800 0.0840 6,315 +0.00(+2.07%)
Nov 21, 2022 0.0933 0.0933 0.0823 0.0823 14,350 -0.01(-7.01%)
Nov 18, 2022 0.0900 0.0900 0.0885 0.0885 29,500 +0.00(+1.14%)
Nov 17, 2022 0.1000 0.1000 0.0875 0.0875 1,850 -0.01(-5.51%)
Nov 16, 2022 0.0925 0.0926 0.0925 0.0926 28,100 +0.00(+0.11%)
Nov 15, 2022 0.0899 0.0948 0.0875 0.0925 22,420 +0.00(+2.78%)
Nov 14, 2022 0.0900 0.0900 0.0900 0.0900 300 -0.00(-2.70%)
Nov 11, 2022 0.0944 0.0944 0.0925 0.0925 200 +0.01(+9.08%)
Nov 10, 2022 0.0895 0.0895 0.0842 0.0848 3,500 +0.00(+0.59%)
Nov 09, 2022 0.0883 0.0883 0.0843 0.0843 600 -0.01(-7.67%)
Nov 08, 2022 0.0913 0.0913 0.0913 0.0913 950 +0.00(+3.87%)
Nov 04, 2022 0.0879 0 -0.00(-3.83%)
Nov 03, 2022 0.0802 0.0914 0.0802 0.0914 5,721 +0.00(+1.67%)
Nov 02, 2022 0.0980 0.0980 0.0899 0.0899 4,092 +0.00(+0.11%)
Nov 01, 2022 0.0887 0.0930 0.0887 0.0898 18,510 +0.00(+1.47%)
Oct 31, 2022 0.0850 0.0900 0.0850 0.0885 25,500 -0.00(-2.43%)
Oct 28, 2022 0.0960 0.0960 0.0907 0.0907 52,312 -0.01(-12.28%)
Oct 27, 2022 0.0970 0.1034 0.0910 0.1034 11,700 +0.01(+5.08%)
Oct 26, 2022 0.1010 0.1035 0.0948 0.0984 3,887 -0.00(-2.57%)
Oct 25, 2022 0.1004 0.1010 0.1004 0.1010 1,700 +0.00(+2.75%)
Oct 24, 2022 0.1050 0.1050 0.0983 0.0983 51,000 -0.00(-4.38%)
Oct 21, 2022 0.1050 0.1050 0.1028 0.1028 4,470 -0.00(-2.10%)
Oct 20, 2022 0.1067 0.1105 0.1042 0.1050 115,402 +0.00(+4.37%)
Oct 19, 2022 0.1005 0.1006 0.1005 0.1006 20,675 +0.00(+1.11%)
Oct 18, 2022 0.1130 0.1130 0.0995 0.0995 17,337 -0.00(-1.58%)
Oct 17, 2022 0.1061 0.1063 0.1008 0.1011 48,422 -0.00(-2.51%)
Oct 14, 2022 0.1050 0.1070 0.0965 0.1037 143,187 +0.01(+7.02%)
Oct 13, 2022 0.0990 0.1034 0.0914 0.0969 95,688 +0.01(+8.88%)
Oct 11, 2022 0.0890 0 +0.00(+0.11%)
Oct 04, 2022 0.0889 0 +0.01(+6.34%)
Oct 03, 2022 0.0891 0.0891 0.0836 0.0836 24,249 -0.00(-1.88%)
Sep 30, 2022 0.0852 0.0852 0.0852 0.0852 5,575 +0.00(+2.77%)
Sep 29, 2022 0.0829 0.0829 0.0829 0.0829 10,000 -0.01(-9.40%)
Sep 28, 2022 0.0915 0.0915 0.0915 0.0915 374 +0.01(+11.86%)
Sep 27, 2022 0.0812 0.0818 0.0812 0.0818 20,890 -0.00(-0.24%)
Sep 26, 2022 0.0845 0.0850 0.0820 0.0820 57,000 -0.01(-8.07%)
Sep 23, 2022 0.0900 0.0900 0.0840 0.0892 6,500 -0.00(-0.56%)
Sep 21, 2022 0.0897 0 +0.00(+5.04%)
Sep 19, 2022 0.0854 0 -0.00(-5.11%)
Sep 16, 2022 0.0900 0.0900 0.0900 0.0900 6,000 -0.00(-4.26%)
Sep 14, 2022 0.0940 0 +0.00(+4.79%)
Sep 13, 2022 0.0900 0.0900 0.0897 0.0897 8,789 +0.00(+2.28%)
Sep 12, 2022 0.0830 0.0877 0.0830 0.0877 4,500 -0.00(-2.56%)
Sep 09, 2022 0.0870 0.0900 0.0870 0.0900 8,000 -0.01(-6.64%)
Sep 08, 2022 0.0964 0.0964 0.0964 0.0964 225 -0.00(-3.60%)
Sep 07, 2022 0.1000 0.1000 0.1000 0.1000 2,500 +0.01(+17.51%)
Sep 06, 2022 0.0850 0.0851 0.0850 0.0851 28,000 -0.01(-14.90%)
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.