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

Hillcrest Energy Technologies Ltd (TSV: HRH )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2011 0.2300 0.2300 0.2200 0.2300 75,000 +0.00(+0.00%)
Oct 28, 2011 0.2250 0.2300 0.2200 0.2300 96,500 -0.00(-2.13%)
Oct 27, 2011 0.2300 0.2400 0.2250 0.2350 138,000 +0.00(+2.17%)
Oct 26, 2011 0.2200 0.2350 0.2200 0.2300 60,000 +0.00(+0.00%)
Oct 25, 2011 0.2200 0.2300 0.2000 0.2300 849,200 +0.01(+4.55%)
Oct 24, 2011 0.2250 0.2250 0.2200 0.2200 12,900 -0.02(-10.20%)
Oct 21, 2011 0.2150 0.2450 0.2100 0.2450 51,000 +0.02(+11.36%)
Oct 20, 2011 0.2250 0.2400 0.2200 0.2200 55,000 -0.03(-12.00%)
Oct 19, 2011 0.2450 0.2500 0.2300 0.2500 248,500 +0.01(+2.04%)
Oct 18, 2011 0.2450 0.2450 0.2450 0.2450 500 -0.01(-3.92%)
Oct 17, 2011 0.2600 0.2600 0.2350 0.2550 114,500 -0.02(-7.27%)
Oct 14, 2011 0.2800 0.2900 0.2600 0.2750 427,500 +0.01(+1.85%)
Oct 13, 2011 0.2500 0.2700 0.2400 0.2700 429,000 +0.04(+17.39%)
Oct 12, 2011 0.2500 0.2500 0.2300 0.2300 117,500 -0.01(-4.17%)
Oct 11, 2011 0.2450 0.2500 0.2250 0.2400 104,500 -0.01(-2.04%)
Oct 07, 2011 0.2350 0.2500 0.2150 0.2450 129,000 +0.01(+2.08%)
Oct 06, 2011 0.2200 0.2400 0.2150 0.2400 157,000 +0.02(+11.63%)
Oct 05, 2011 0.2200 0.2200 0.2150 0.2150 42,000 +0.00(+0.00%)
Oct 04, 2011 0.2150 0.2600 0.2000 0.2150 222,700 -0.01(-4.44%)
Oct 03, 2011 0.2000 0.2250 0.2000 0.2250 177,200 +0.01(+4.65%)
Sep 30, 2011 0.2200 0.2250 0.2150 0.2150 89,000 +0.01(+4.88%)
Sep 29, 2011 0.2100 0.2200 0.2000 0.2050 69,500 -0.01(-2.38%)
Sep 28, 2011 0.2250 0.2250 0.2100 0.2100 105,000 -0.02(-6.67%)
Sep 27, 2011 0.2250 0.2250 0.2250 0.2250 60,000 -0.01(-4.26%)
Sep 26, 2011 0.2200 0.2350 0.2200 0.2350 31,500 +0.00(+0.00%)
Sep 23, 2011 0.2100 0.2500 0.2100 0.2350 163,000 +0.00(+0.00%)
Sep 22, 2011 0.2500 0.2500 0.2200 0.2350 100,500 -0.02(-6.00%)
Sep 21, 2011 0.2300 0.2600 0.2300 0.2500 348,500 +0.03(+13.64%)
Sep 20, 2011 0.2200 0.2200 0.2200 0.2200 15,000 +0.01(+2.33%)
Sep 19, 2011 0.2350 0.2350 0.2050 0.2150 39,000 -0.02(-10.42%)
Sep 16, 2011 0.2200 0.2400 0.2200 0.2400 123,500 +0.02(+9.09%)
Sep 15, 2011 0.2000 0.2200 0.2000 0.2200 95,000 +0.02(+10.00%)
Sep 14, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 13, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 12, 2011 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Sep 09, 2011 0.2000 0.2000 0.2000 0.2000 25,000 -0.01(-4.76%)
Sep 08, 2011 0.2000 0.2250 0.2000 0.2100 127,000 +0.00(+0.00%)
Sep 07, 2011 0.1800 0.2100 0.1800 0.2100 142,000 +0.05(+31.25%)
Sep 06, 2011 0.1600 0.1600 0.1600 0.1600 33,500 +0.00(+0.00%)
Sep 02, 2011 0.1600 0.1600 0.1600 0.1600 39,000 +0.00(+0.00%)
Sep 01, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 31, 2011 0.1700 0.1700 0.1600 0.1600 105,000 -0.01(-5.88%)
Aug 30, 2011 0.1700 0.1700 0.1700 0.1700 94,000 +0.01(+6.25%)
Aug 29, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 26, 2011 0.1600 0.1600 0.1600 0.1600 12,500 +0.00(+0.00%)
Aug 25, 2011 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 24, 2011 0.1600 0.1600 0.1600 0.1600 15,000 -0.01(-5.88%)
Aug 23, 2011 0.1600 0.1700 0.1600 0.1700 20,000 +0.01(+6.25%)
Aug 22, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 19, 2011 0.1600 0.1600 0.1600 0.1600 10,000 +0.02(+14.29%)
Aug 18, 2011 0.1400 0.1400 0.1400 0.1400 70,000 -0.03(-17.65%)
Aug 17, 2011 0.1600 0.1700 0.1400 0.1700 55,000 -0.00(-2.86%)
Aug 16, 2011 0.1650 0.1750 0.1650 0.1750 10,000 +0.00(+0.00%)
Aug 15, 2011 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 12, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 11, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 10, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 09, 2011 0.1600 0.1750 0.1300 0.1750 28,500 +0.01(+6.06%)
Aug 08, 2011 0.1650 0.1650 0.1650 0.1650 15,000 +0.01(+3.13%)
Aug 05, 2011 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
Aug 04, 2011 0.1600 0.1600 0.1600 0.1600 10,000 -0.02(-11.11%)
Aug 03, 2011 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-2.70%)
Aug 02, 2011 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 29, 2011 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 28, 2011 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 27, 2011 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 26, 2011 0.1850 0.1850 0.1850 0.1850 5,000 +0.00(+0.00%)
Jul 25, 2011 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 22, 2011 0.1700 0.1850 0.1850 0.1850 38,000 -0.02(-7.50%)
Jul 21, 2011 0.1800 0.2000 0.1800 0.2000 35,000 +0.03(+17.65%)
Jul 20, 2011 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 19, 2011 0.1700 0.1700 0.1700 0.1700 17,500 -0.00(-2.86%)
Jul 18, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 15, 2011 0.1750 0.1750 0.1750 0.1750 15,000 +0.00(+0.00%)
Jul 14, 2011 0.1750 0.1750 0.1400 0.1750 55,000 -0.01(-2.78%)
Jul 13, 2011 0.1650 0.1850 0.1300 0.1800 45,600 +0.00(+0.00%)
Jul 12, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 11, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 08, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 07, 2011 0.1800 0.1800 0.1800 0.1800 333,000 -0.02(-7.69%)
Jul 06, 2011 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 05, 2011 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 04, 2011 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 30, 2011 0.1950 0.1950 0.1950 0.1950 1,300 +0.02(+8.33%)
Jun 29, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 28, 2011 0.2000 0.2000 0.1600 0.1800 40,500 -0.02(-10.00%)
Jun 27, 2011 0.2000 0.2000 0.2000 0.2000 50,000 +0.03(+17.65%)
Jun 24, 2011 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 23, 2011 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jun 22, 2011 0.1800 0.1800 0.1700 0.1700 127,000 -0.01(-5.56%)
Jun 21, 2011 0.1750 0.1800 0.1550 0.1800 96,000 +0.00(+0.00%)
Jun 20, 2011 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 17, 2011 0.1600 0.1800 0.1600 0.1800 51,000 +0.02(+12.50%)
Jun 16, 2011 0.1650 0.1650 0.1600 0.1600 25,000 -0.01(-3.03%)
Jun 15, 2011 0.1800 0.1800 0.1650 0.1650 136,500 -0.01(-8.33%)
Jun 14, 2011 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Jun 13, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 10, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 09, 2011 0.1800 0.1900 0.1700 0.1800 605,000 +0.00(+0.00%)
Jun 08, 2011 0.1900 0.1900 0.1800 0.1800 65,000 -0.01(-5.26%)
Jun 07, 2011 0.1850 0.1900 0.1850 0.1900 28,600 -0.01(-5.00%)
Jun 06, 2011 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jun 03, 2011 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
May 24, 2011 0.2000 0.2200 0.2000 0.2200 565,000 +0.02(+7.32%)
May 20, 2011 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 19, 2011 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 18, 2011 0.2050 0.2050 0.2050 0.2050 14,500 +0.00(+0.00%)
May 17, 2011 0.1850 0.2050 0.1850 0.2050 84,000 +0.01(+5.13%)
May 16, 2011 0.2000 0.2000 0.1950 0.1950 40,000 -0.01(-4.88%)
May 13, 2011 0.2000 0.2050 0.2000 0.2050 30,000 +0.00(+2.50%)
May 12, 2011 0.2000 0.2050 0.1900 0.2000 160,000 -0.00(-2.44%)
May 11, 2011 0.2000 0.2050 0.2000 0.2050 54,000 -0.01(-2.38%)
May 10, 2011 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 09, 2011 0.2100 0.2100 0.2100 0.2100 110,000 +0.01(+5.00%)
May 06, 2011 0.2000 0.2000 0.2000 0.2000 85,000 +0.00(+0.00%)
May 05, 2011 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 04, 2011 0.2100 0.2100 0.1850 0.2000 110,000 +0.00(+0.00%)
May 03, 2011 0.2000 0.2000 0.2000 0.2000 145,000 -0.01(-4.76%)
May 02, 2011 0.2100 0.2100 0.2100 0.2100 127,014 +0.00(+0.00%)
Apr 29, 2011 0.2050 0.2100 0.2000 0.2100 177,500 +0.01(+5.00%)
Apr 28, 2011 0.2000 0.2100 0.2000 0.2000 227,000 -0.02(-9.09%)
Apr 27, 2011 0.2200 0.2200 0.2200 0.2200 58,000 -0.01(-2.22%)
Apr 26, 2011 0.2200 0.2250 0.2200 0.2250 83,500 +0.01(+4.65%)
Apr 25, 2011 0.2300 0.2300 0.2100 0.2150 117,500 -0.01(-4.44%)
Apr 21, 2011 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Apr 20, 2011 0.2300 0.2350 0.2250 0.2250 75,000 -0.01(-2.17%)
Apr 19, 2011 0.2450 0.2450 0.2300 0.2300 42,000 +0.00(+0.00%)
Apr 18, 2011 0.2500 0.2500 0.2300 0.2300 110,500 -0.02(-8.00%)
Apr 15, 2011 0.2400 0.2500 0.2350 0.2500 150,000 +0.02(+8.70%)
Apr 14, 2011 0.2300 0.2350 0.2300 0.2300 52,500 -0.00(-2.13%)
Apr 13, 2011 0.2350 0.2350 0.2350 0.2350 20,000 -0.02(-6.00%)
Apr 12, 2011 0.2450 0.2500 0.2450 0.2500 35,000 +0.02(+11.11%)
Apr 11, 2011 0.2500 0.2500 0.2050 0.2250 107,000 -0.02(-10.00%)
Apr 08, 2011 0.2500 0.2500 0.2500 0.2500 72,500 +0.00(+0.00%)
Apr 07, 2011 0.2500 0.2550 0.2450 0.2500 782,800 +0.00(+0.00%)
Apr 06, 2011 0.2500 0.2600 0.2500 0.2500 92,500 +0.00(+0.00%)
Apr 05, 2011 0.2600 0.2700 0.2500 0.2500 117,000 -0.01(-3.85%)
Apr 04, 2011 0.2600 0.2600 0.2600 0.2600 18,000 +0.00(+0.00%)
Apr 01, 2011 0.2600 0.2700 0.2500 0.2600 495,000 -0.02(-7.14%)
Mar 31, 2011 0.2750 0.2850 0.2500 0.2800 98,000 -0.00(-1.75%)
Mar 30, 2011 0.2850 0.2850 0.2850 0.2850 65,000 +0.01(+3.64%)
Mar 29, 2011 0.2800 0.2800 0.2750 0.2750 60,000 -0.01(-1.79%)
Mar 28, 2011 0.3000 0.3000 0.2800 0.2800 430,933 -0.02(-6.67%)
Mar 25, 2011 0.3200 0.3200 0.2650 0.3000 155,600 -0.02(-6.25%)
Mar 24, 2011 0.3200 0.3200 0.2750 0.3200 206,950 +0.00(+0.00%)
Mar 23, 2011 0.2800 0.3300 0.2800 0.3200 215,310 +0.04(+14.29%)
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.