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 30, 2015 0.0300 0.0300 0.0300 0.0300 66,000 +0.00(+0.00%)
Oct 29, 2015 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Oct 27, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 26, 2015 0.0300 0.0300 0.0300 0.0300 45,000 +0.00(+0.00%)
Oct 23, 2015 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Oct 22, 2015 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+20.00%)
Oct 21, 2015 0.0300 0.0350 0.0250 0.0250 205,000 -0.00(-16.67%)
Oct 20, 2015 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Oct 19, 2015 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+0.00%)
Oct 15, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 14, 2015 0.0350 0.0350 0.0300 0.0300 15,000 -0.01(-14.29%)
Oct 13, 2015 0.0350 0.0350 0.0300 0.0350 39,000 +0.00(+0.00%)
Oct 09, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 08, 2015 0.0250 0.0400 0.0250 0.0350 951,000 +0.01(+40.00%)
Oct 07, 2015 0.0300 0.0300 0.0250 0.0250 96,000 -0.00(-16.67%)
Oct 05, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 01, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 30, 2015 0.0250 0.0250 0.0250 0.0250 129,000 +0.00(+0.00%)
Sep 29, 2015 0.0250 0.0250 0.0250 0.0250 203,100 +0.00(+0.00%)
Sep 25, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 24, 2015 0.0250 0.0250 0.0250 0.0250 112,000 +0.00(+0.00%)
Sep 23, 2015 0.0250 0.0250 0.0250 0.0250 80,000 +0.00(+0.00%)
Sep 21, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 18, 2015 0.0250 0.0250 0.0250 0.0250 15,000 +0.01(+25.00%)
Sep 17, 2015 0.0250 0.0250 0.0200 0.0200 25,000 -0.01(-33.33%)
Sep 14, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 09, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 04, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 03, 2015 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Aug 31, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 28, 2015 0.0250 0.0250 0.0250 0.0250 81,000 +0.00(+0.00%)
Aug 27, 2015 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Aug 21, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 20, 2015 0.0250 0.0250 0.0200 0.0200 200,000 -0.01(-20.00%)
Aug 19, 2015 0.0300 0.0300 0.0250 0.0250 398,000 -0.00(-16.67%)
Aug 17, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 13, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 12, 2015 0.0350 0.0400 0.0350 0.0350 358,000 +0.01(+16.67%)
Aug 11, 2015 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Aug 10, 2015 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Aug 07, 2015 0.0300 0.0300 0.0300 0.0300 50,000 -0.01(-14.29%)
Aug 06, 2015 0.0300 0.0350 0.0300 0.0350 224,000 +0.01(+16.67%)
Aug 05, 2015 0.0350 0.0350 0.0300 0.0300 6,000 -0.01(-14.29%)
Aug 04, 2015 0.0350 0.0350 0.0300 0.0350 155,000 +0.00(+0.00%)
Jul 31, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 30, 2015 0.0350 0.0350 0.0350 0.0350 75,000 +0.00(+0.00%)
Jul 29, 2015 0.0400 0.0400 0.0350 0.0350 85,000 +0.00(+0.00%)
Jul 28, 2015 0.0350 0.0400 0.0350 0.0350 255,000 +0.00(+0.00%)
Jul 24, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 23, 2015 0.0300 0.0300 0.0300 0.0300 236,000 -0.01(-14.29%)
Jul 22, 2015 0.0350 0.0350 0.0350 0.0350 12,000 +0.01(+16.67%)
Jul 21, 2015 0.0300 0.0350 0.0300 0.0300 377,000 +0.00(+0.00%)
Jul 20, 2015 0.0350 0.0350 0.0300 0.0300 75,400 -0.01(-14.29%)
Jul 17, 2015 0.0350 0.0350 0.0350 0.0350 36,000 -0.00(-12.50%)
Jul 15, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 14, 2015 0.0350 0.0350 0.0300 0.0350 190,000 +0.00(+0.00%)
Jul 13, 2015 0.0350 0.0350 0.0350 0.0350 207,000 +0.00(+0.00%)
Jul 10, 2015 0.0350 0.0350 0.0350 0.0350 90,000 +0.00(+0.00%)
Jul 09, 2015 0.0350 0.0350 0.0300 0.0350 590,000 -0.00(-12.50%)
Jul 08, 2015 0.0400 0.0400 0.0350 0.0400 642,000 +0.00(+0.00%)
Jul 07, 2015 0.0450 0.0450 0.0400 0.0400 161,000 -0.00(-11.11%)
Jul 06, 2015 0.0400 0.0450 0.0400 0.0450 181,000 +0.00(+0.00%)
Jul 03, 2015 0.0450 0.0450 0.0450 0.0450 46,111 +0.00(+0.00%)
Jul 02, 2015 0.0400 0.0450 0.0400 0.0450 344,000 +0.00(+12.50%)
Jun 29, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 26, 2015 0.0400 0.0400 0.0400 0.0400 166,000 +0.00(+0.00%)
Jun 25, 2015 0.0400 0.0400 0.0400 0.0400 407,000 +0.00(+0.00%)
Jun 24, 2015 0.0400 0.0400 0.0400 0.0400 116,000 +0.00(+0.00%)
Jun 23, 2015 0.0400 0.0400 0.0400 0.0400 52,000 +0.00(+0.00%)
Jun 22, 2015 0.0400 0.0400 0.0400 0.0400 176,000 +0.00(+0.00%)
Jun 19, 2015 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Jun 17, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 16, 2015 0.0400 0.0400 0.0350 0.0400 542,000 -0.00(-11.11%)
Jun 15, 2015 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Jun 12, 2015 0.0450 0.0450 0.0450 0.0450 97,000 +0.00(+0.00%)
Jun 11, 2015 0.0450 0.0450 0.0450 0.0450 102,000 +0.00(+0.00%)
Jun 10, 2015 0.0450 0.0450 0.0400 0.0450 228,975 +0.00(+0.00%)
Jun 09, 2015 0.0500 0.0500 0.0450 0.0450 271,000 -0.01(-10.00%)
Jun 08, 2015 0.0550 0.0600 0.0500 0.0500 469,000 -0.00(-9.09%)
Jun 05, 2015 0.0500 0.0650 0.0500 0.0550 2,042,500 +0.00(+10.00%)
Jun 04, 2015 0.0450 0.0500 0.0450 0.0500 208,000 +0.01(+25.00%)
Jun 03, 2015 0.0450 0.0500 0.0400 0.0400 135,000 -0.01(-20.00%)
Jun 02, 2015 0.0450 0.0500 0.0400 0.0500 724,000 +0.01(+11.11%)
Jun 01, 2015 0.0550 0.0550 0.0400 0.0450 203,000 -0.01(-18.18%)
May 29, 2015 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
May 25, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 21, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 20, 2015 0.0600 0.0600 0.0550 0.0550 34,000 -0.00(-8.33%)
May 14, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 12, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 11, 2015 0.0650 0.0650 0.0600 0.0600 22,000 -0.01(-14.29%)
May 08, 2015 0.0700 0.0700 0.0700 0.0700 10,500 +0.00(+0.00%)
May 06, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 05, 2015 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
May 01, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 28, 2015 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Apr 24, 2015 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Apr 22, 2015 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Apr 20, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Apr 17, 2015 0.0600 0.0600 0.0600 0.0600 15,800 +0.00(+9.09%)
Apr 16, 2015 0.0450 0.0550 0.0450 0.0550 319,000 +0.01(+37.50%)
Apr 15, 2015 0.0400 0.0400 0.0400 0.0400 135,000 -0.00(-11.11%)
Apr 14, 2015 0.0500 0.0500 0.0450 0.0450 15,000 -0.01(-10.00%)
Apr 13, 2015 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Apr 10, 2015 0.0400 0.0500 0.0400 0.0500 71,000 +0.01(+11.11%)
Apr 09, 2015 0.0400 0.0450 0.0400 0.0450 130,000 +0.00(+12.50%)
Apr 08, 2015 0.0350 0.0400 0.0350 0.0400 84,000 +0.00(+14.29%)
Apr 06, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 02, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 01, 2015 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Mar 31, 2015 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+12.50%)
Mar 27, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 25, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 24, 2015 0.0400 0.0400 0.0400 0.0400 79,500 -0.00(-11.11%)
Mar 23, 2015 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Mar 20, 2015 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Mar 19, 2015 0.0450 0.0450 0.0450 0.0450 21,000 +0.00(+0.00%)
Mar 18, 2015 0.0450 0.0450 0.0400 0.0450 68,000 -0.01(-10.00%)
Mar 17, 2015 0.0450 0.0500 0.0450 0.0500 90,000 +0.01(+11.11%)
Mar 16, 2015 0.0500 0.0500 0.0450 0.0450 27,000 -0.01(-10.00%)
Mar 13, 2015 0.0450 0.0500 0.0450 0.0500 127,000 +0.01(+11.11%)
Mar 10, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 06, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 05, 2015 0.0500 0.0500 0.0450 0.0500 65,000 -0.00(-9.09%)
Mar 03, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 02, 2015 0.0500 0.0550 0.0500 0.0550 22,000 +0.01(+22.22%)
Feb 27, 2015 0.0550 0.0550 0.0450 0.0450 157,000 -0.01(-18.18%)
Feb 26, 2015 0.0500 0.0550 0.0500 0.0550 50,000 +0.00(+10.00%)
Feb 24, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 23, 2015 0.0500 0.0500 0.0500 0.0500 160,000 +0.00(+0.00%)
Feb 19, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 18, 2015 0.0500 0.0500 0.0500 0.0500 115,000 +0.00(+0.00%)
Feb 13, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 12, 2015 0.0550 0.0600 0.0400 0.0550 100,500 +0.00(+0.00%)
Feb 11, 2015 0.0600 0.0600 0.0550 0.0550 34,000 -0.01(-15.38%)
Feb 10, 2015 0.0600 0.0650 0.0600 0.0650 30,000 +0.01(+8.33%)
Feb 09, 2015 0.0600 0.0650 0.0600 0.0600 71,000 -0.01(-7.69%)
Feb 05, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Feb 04, 2015 0.0650 0.0650 0.0600 0.0600 35,000 -0.01(-7.69%)
Feb 03, 2015 0.0650 0.0650 0.0650 0.0650 21,000 +0.00(+0.00%)
Feb 02, 2015 0.0650 0.0650 0.0650 0.0650 17,100 -0.01(-7.14%)
Jan 29, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 23, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 22, 2015 0.0800 0.0800 0.0700 0.0700 354,000 -0.01(-12.50%)
Jan 21, 2015 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Jan 20, 2015 0.0800 0.0800 0.0800 0.0800 55,000 +0.01(+6.67%)
Jan 16, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 15, 2015 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jan 14, 2015 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Jan 13, 2015 0.0800 0.0800 0.0750 0.0800 20,000 -0.01(-5.88%)
Jan 12, 2015 0.0800 0.0850 0.0750 0.0850 125,000 +0.00(+0.00%)
Jan 09, 2015 0.0850 0.0850 0.0850 0.0850 3,000 +0.01(+6.25%)
Jan 08, 2015 0.0800 0.0800 0.0800 0.0800 3,000 +0.01(+6.67%)
Jan 05, 2015 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Jan 02, 2015 0.0900 0.0900 0.0900 0.0900 6,500 +0.00(+0.00%)
Dec 31, 2014 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 29, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 24, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 23, 2014 0.0850 0.0850 0.0850 0.0850 23,700 +0.00(+0.00%)
Dec 22, 2014 0.0750 0.0850 0.0700 0.0850 301,110 +0.02(+30.77%)
Dec 19, 2014 0.0700 0.0700 0.0650 0.0650 183,000 +0.01(+8.33%)
Dec 18, 2014 0.0600 0.0700 0.0550 0.0600 198,000 +0.00(+0.00%)
Dec 17, 2014 0.0650 0.0650 0.0600 0.0600 36,000 +0.01(+20.00%)
Dec 16, 2014 0.0500 0.0500 43,000 -0.01(-16.67%)
Dec 15, 2014 0.0650 0.0650 0.0600 0.0600 32,000 +0.00(+0.00%)
Dec 11, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 10, 2014 0.0650 0.0650 0.0600 0.0600 141,000 -0.01(-7.69%)
Dec 09, 2014 0.0650 0.0650 0.0600 0.0650 55,000 +0.00(+0.00%)
Dec 08, 2014 0.0650 0.0650 0.0650 0.0650 57,000 +0.01(+8.33%)
Dec 04, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 03, 2014 0.0650 0.0650 0.0600 0.0600 60,000 -0.01(-7.69%)
Dec 02, 2014 0.0650 0.0650 0.0650 0.0650 77,000 +0.00(+0.00%)
Dec 01, 2014 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Nov 27, 2014 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 26, 2014 0.0700 0.0700 0.0600 0.0600 40,000 -0.01(-20.00%)
Nov 19, 2014 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Nov 17, 2014 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 14, 2014 0.0600 0.0600 0.0600 0.0600 33,000 +0.00(+9.09%)
Nov 12, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 11, 2014 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-8.33%)
Nov 10, 2014 0.0600 0.0600 0.0550 0.0600 66,000 -0.01(-7.69%)
Nov 07, 2014 0.0650 0.0650 0.0650 0.0650 30,000 +0.01(+8.33%)
Nov 06, 2014 0.0600 0.0650 0.0600 0.0600 145,000 -0.01(-7.69%)
Nov 05, 2014 0.0650 0.0650 0.0650 0.0650 17,500 +0.01(+8.33%)
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.