Skip to main content

Hillcrest Energy Technologies Ltd (OP: HLRTF )

0.1756 +0.0039 (+2.27%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.