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

Hillcrest Energy Technologies Ltd (OP: HLRTF )

0.1870 UNCHANGED
Streaming Delayed Price Updated: 2:34 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 (%)
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%)
Jan 04, 2021 0.0506 0.0574 0.0506 0.0520 81,000 -0.00(-8.61%)
Dec 31, 2020 0.0569 0.0569 0.0569 180,540 +0.00(+2.52%)
Dec 30, 2020 0.0550 0.0563 0.0494 0.0555 180,540 +0.01(+20.39%)
Dec 29, 2020 0.0560 0.0560 0.0460 0.0461 344,945 -0.01(-17.68%)
Dec 28, 2020 0.0561 0.0561 0.0560 0.0560 22,000 +0.00(+1.27%)
Dec 24, 2020 0.0553 0.0553 0.0553 0.0553 15,000 +0.00(+0.55%)
Dec 23, 2020 0.0535 0.0550 0.0501 0.0550 56,000 +0.00(+0.00%)
Dec 22, 2020 0.0491 0.0555 0.0491 0.0550 23,350 +0.01(+13.64%)
Dec 21, 2020 0.0505 0.0526 0.0418 0.0484 248,578 -0.00(-0.41%)
Dec 18, 2020 0.0509 0.0509 0.0486 0.0486 8,900 -0.00(-4.71%)
Dec 17, 2020 0.0472 0.0516 0.0472 0.0510 66,591 +0.00(+2.00%)
Dec 16, 2020 0.0510 0.0534 0.0500 0.0500 15,000 -0.00(-4.58%)
Dec 15, 2020 0.0522 0.0547 0.0500 0.0524 156,135 +0.00(+2.75%)
Dec 14, 2020 0.0561 0.0564 0.0491 0.0510 532,081 +0.00(+4.08%)
Dec 11, 2020 0.0450 0.0499 0.0420 0.0490 70,600 +0.01(+17.22%)
Dec 10, 2020 0.0418 0.0418 0.0418 0.0418 10,000 -0.00(-2.34%)
Dec 09, 2020 0.0456 0.0465 0.0428 0.0428 24,882 +0.00(+6.20%)
Dec 08, 2020 0.0504 0.0504 0.0401 0.0403 147,713 -0.01(-20.98%)
Dec 07, 2020 0.0490 0.0510 0.0490 0.0510 3,900 -0.00(-1.35%)
Dec 04, 2020 0.0557 0.0557 0.0489 0.0517 219,500 -0.00(-0.58%)
Dec 03, 2020 0.0468 0.0539 0.0454 0.0520 44,316 +0.00(+6.56%)
Dec 02, 2020 0.0502 0.0503 0.0486 0.0488 69,608 -0.00(-0.41%)
Dec 01, 2020 0.0550 0.0550 0.0487 0.0490 190,084 -0.01(-10.91%)
Nov 30, 2020 0.0430 0.0595 0.0430 0.0550 588,677 +0.00(+0.00%)
Nov 27, 2020 0.0589 0.0589 0.0520 0.0550 349,600 +0.00(+9.34%)
Nov 25, 2020 0.0582 0.0593 0.0500 0.0503 176,500 -0.00(-5.63%)
Nov 24, 2020 0.0615 0.0615 0.0530 0.0533 1,011,615 +0.00(+1.14%)
Nov 23, 2020 0.0540 0.0550 0.0500 0.0527 1,331,857 +0.01(+10.95%)
Nov 20, 2020 0.0475 0.0475 0.0475 0.0475 25,000 +0.00(+5.79%)
Nov 19, 2020 0.0500 0.0500 0.0449 0.0449 92,000 +0.00(+1.35%)
Nov 18, 2020 0.0443 0.0443 0.0443 5,770 +0.00(+0.00%)
Nov 16, 2020 0.0443 0.0443 0.0443 0 -0.00(-7.71%)
Nov 13, 2020 0.0475 0.0480 0.0475 0.0480 25,900 +0.00(+1.05%)
Nov 12, 2020 0.0475 0.0475 0.0475 0.0475 250 +0.00(+0.00%)
Nov 11, 2020 0.0475 0.0475 0.0475 0.0475 2,400 +0.00(+0.00%)
Nov 09, 2020 0.0475 0.0475 0.0475 0 +0.00(+2.15%)
Nov 05, 2020 0.0465 0.0465 0.0465 0 -0.01(-12.43%)
Nov 03, 2020 0.0531 0.0531 0.0531 0 +0.00(+6.20%)
Oct 30, 2020 0.0500 0.0500 0.0500 0 +0.00(+1.01%)
Oct 29, 2020 0.0495 0.0495 0.0495 0.0495 21,000 +0.00(+1.02%)
Oct 28, 2020 0.0476 0.0490 0.0476 0.0490 30,000 -0.00(-4.85%)
Oct 27, 2020 0.0515 0.0515 0.0515 0.0515 15,000 -0.00(-6.02%)
Oct 26, 2020 0.0548 0.0548 0.0548 0.0548 3,000 -0.00(-7.28%)
Oct 23, 2020 0.0591 0.0591 0.0591 0.0591 15,000 +0.01(+13.44%)
Oct 22, 2020 0.0521 0.0521 0.0521 0.0521 10,000 +0.00(+5.47%)
Oct 20, 2020 0.0494 0.0494 0.0494 0 -0.01(-10.83%)
Oct 15, 2020 0.0554 0.0554 0.0554 0 -0.01(-8.43%)
Oct 14, 2020 0.0605 0.0605 0.0605 0.0605 5,000 +0.00(+5.58%)
Oct 09, 2020 0.0573 0.0573 0.0573 0 +0.00(+6.11%)
Oct 08, 2020 0.0463 0.0540 0.0463 0.0540 20,000 +0.02(+40.99%)
Oct 02, 2020 0.0383 0.0383 0.0383 0 -0.01(-19.03%)
Sep 29, 2020 0.0473 0.0473 0.0473 0 +0.01(+11.82%)
Sep 28, 2020 0.0423 0.0423 0.0423 0.0423 10,000 +0.00(+6.82%)
Sep 24, 2020 0.0396 0.0396 0.0396 0 -0.01(-12.00%)
Sep 23, 2020 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Sep 22, 2020 0.0450 0.0450 0.0450 0.0450 5,000 -0.00(-3.64%)
Sep 21, 2020 0.0500 0.0500 0.0454 0.0467 23,008 +0.00(+9.88%)
Sep 18, 2020 0.0425 0.0425 0.0425 0.0425 1,000 +0.00(+4.94%)
Sep 15, 2020 0.0405 0.0405 0.0405 0 -0.00(-10.99%)
Sep 14, 2020 0.0422 0.0505 0.0422 0.0455 29,100 -0.00(-0.44%)
Sep 09, 2020 0.0457 0.0457 0.0457 0 -0.00(-8.60%)
Sep 08, 2020 0.0550 0.0550 0.0500 0.0500 13,000 -0.01(-11.97%)
Sep 03, 2020 0.0568 0.0568 0.0568 0 -0.00(-3.24%)
Sep 02, 2020 0.0672 0.0672 0.0587 0.0587 16,000 -0.01(-13.68%)
Sep 01, 2020 0.0607 0.0680 0.0607 0.0680 4,850 +0.01(+27.34%)
Aug 31, 2020 0.0500 0.0561 0.0485 0.0534 50,725 +0.00(+1.71%)
Aug 28, 2020 0.0500 0.0536 0.0500 0.0525 19,000 -0.00(-8.54%)
Aug 27, 2020 0.0574 0.0574 0.0574 0.0574 2,500 -0.00(-7.12%)
Aug 25, 2020 0.0618 0.0618 0.0618 0 -0.01(-10.04%)
Aug 20, 2020 0.0687 0.0687 0.0687 0 +0.01(+14.31%)
Aug 19, 2020 0.0601 0.0601 0.0601 0.0601 1,000 +0.00(+7.32%)
Aug 18, 2020 0.0567 0.0567 0.0556 0.0560 110,778 -0.01(-13.58%)
Aug 17, 2020 0.0700 0.0700 0.0551 0.0648 77,613 +0.00(+8.18%)
Aug 14, 2020 0.0597 0.0599 0.0588 0.0599 24,900 +0.00(+2.92%)
Aug 13, 2020 0.0680 0.0693 0.0557 0.0582 29,000 -0.02(-22.81%)
Aug 12, 2020 0.0880 0.0930 0.0650 0.0754 422,517 -0.03(-25.79%)
Aug 10, 2020 0.1016 0.1016 0.1016 0 +0.00(+2.73%)
Aug 07, 2020 0.0848 0.0989 0.0848 0.0989 18,900 -0.00(-1.10%)
Aug 06, 2020 0.0942 0.1000 0.0885 0.1000 16,880 +0.00(+0.00%)
Aug 05, 2020 0.0993 0.1100 0.0956 0.1000 160,828 +0.01(+13.77%)
Aug 04, 2020 0.0597 0.0879 0.0597 0.0879 72,443 +0.03(+48.98%)
Aug 03, 2020 0.0600 0.0600 0.0590 0.0590 20,500 +0.00(+5.36%)
Jul 31, 2020 0.0486 0.0799 0.0486 0.0560 438,700 +0.01(+12.00%)
Jul 30, 2020 0.0450 0.0500 0.0450 0.0500 90,500 +0.01(+31.23%)
Jul 29, 2020 0.0450 0.0450 0.0381 0.0381 12,675 -0.00(-5.46%)
Jul 28, 2020 0.0403 0.0403 0.0403 0.0403 4,000 +0.00(+5.50%)
Jul 27, 2020 0.0450 0.0450 0.0381 0.0382 6,475 -0.01(-15.11%)
Jul 24, 2020 0.0450 0.0450 0.0427 0.0450 3,200 +0.00(+8.43%)
Jul 23, 2020 0.0415 0.0415 0.0415 0.0415 4,650 -0.00(-7.78%)
Jul 22, 2020 0.0449 0.0450 0.0449 0.0450 6,300 +0.00(+7.40%)
Jul 21, 2020 0.0361 0.0441 0.0361 0.0419 29,420 +0.01(+26.59%)
Jul 20, 2020 0.0331 0.0331 0.0331 75 +0.00(+0.00%)
Jul 17, 2020 0.0331 0.0331 0.0331 0.0331 220,000 -0.00(-0.30%)
Jul 16, 2020 0.0437 0.0437 0.0332 0.0332 215,180 -0.01(-16.16%)
Jul 15, 2020 0.0359 0.0396 0.0358 0.0396 16,700 -0.00(-1.00%)
Jul 14, 2020 0.0465 0.0465 0.0400 0.0400 29,000 -0.00(-2.91%)
Jul 13, 2020 0.0359 0.0413 0.0340 0.0412 55,000 +0.01(+20.82%)
Jul 10, 2020 0.0315 0.0341 0.0315 0.0341 24,300 +0.00(+10.71%)
Jul 09, 2020 0.0399 0.0399 0.0308 0.0308 6,300 -0.01(-22.81%)
Jul 08, 2020 0.0416 0.0480 0.0360 0.0399 72,900 +0.01(+16.67%)
Jul 07, 2020 0.0250 0.0379 0.0236 0.0342 164,918 +0.01(+71.00%)
Jun 29, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 24, 2020 0.0250 0.0250 0.0250 0 +0.00(+23.76%)
Jun 16, 2020 0.0202 0.0202 0.0202 0 -0.01(-23.19%)
May 29, 2020 0.0263 0.0263 0.0263 0 +0.01(+75.33%)
May 14, 2020 0.0150 0.0150 0.0150 0 -0.01(-46.81%)
May 13, 2020 0.0282 0.0282 0.0282 0.0282 2,000 +0.00(+18.99%)
May 11, 2020 0.0237 0.0237 0.0237 0 +0.00(+6.28%)
May 08, 2020 0.0223 0.0223 0.0223 0.0223 1,000 -0.00(-10.44%)
May 05, 2020 0.0249 0.0249 0.0249 0 +0.00(+24.50%)
Apr 28, 2020 0.0200 0.0200 0.0200 0 +0.00(+24.22%)
Apr 24, 2020 0.0161 0.0161 0.0161 0 -0.00(-10.56%)
Apr 23, 2020 0.0170 0.0180 0.0170 0.0180 106,000 +0.01(+73.08%)
Apr 07, 2020 0.0104 0.0104 0.0104 0 -0.01(-33.33%)
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.