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 (%)
Mar 30, 2021 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Mar 29, 2021 0.1900 0.2200 0.1850 0.2000 1,398,522 +0.02(+11.11%)
Mar 26, 2021 0.1850 0.1900 0.1800 0.1800 690,290 -0.01(-5.26%)
Mar 25, 2021 0.1850 0.1900 0.1700 0.1900 952,608 -0.01(-2.56%)
Mar 24, 2021 0.2000 0.2000 0.1900 0.1950 702,526 -0.01(-2.50%)
Mar 23, 2021 0.2050 0.2050 0.1950 0.2000 857,533 -0.00(-2.44%)
Mar 22, 2021 0.2050 0.2150 0.1900 0.2050 1,367,279 -0.01(-2.38%)
Mar 19, 2021 0.2050 0.2150 0.2050 0.2100 399,606 +0.01(+2.44%)
Mar 18, 2021 0.2150 0.2200 0.2000 0.2050 628,557 -0.01(-2.38%)
Mar 17, 2021 0.2100 0.2150 0.2000 0.2100 431,072 +0.00(+0.00%)
Mar 16, 2021 0.2150 0.2200 0.2000 0.2100 2,242,879 -0.01(-2.33%)
Mar 15, 2021 0.2250 0.2250 0.2100 0.2150 303,864 -0.01(-2.27%)
Mar 12, 2021 0.2250 0.2300 0.2100 0.2200 709,881 -0.01(-2.22%)
Mar 11, 2021 0.2300 0.2300 0.2200 0.2250 604,967 -0.01(-2.17%)
Mar 10, 2021 0.2350 0.2350 0.2200 0.2300 955,974 -0.00(-2.13%)
Mar 09, 2021 0.2350 0.2400 0.2150 0.2350 1,674,494 +0.01(+6.82%)
Mar 08, 2021 0.2200 0.2500 0.2050 0.2200 2,594,922 +0.00(+0.00%)
Mar 05, 2021 0.1850 0.2200 0.1800 0.2200 4,299,266 +0.04(+22.22%)
Mar 04, 2021 0.2250 0.2300 0.1700 0.1800 3,509,076 -0.05(-20.00%)
Mar 03, 2021 0.2400 0.2500 0.2100 0.2250 3,708,472 -0.01(-6.25%)
Mar 02, 2021 0.2700 0.2750 0.2150 0.2400 3,564,723 -0.03(-9.43%)
Mar 01, 2021 0.2500 0.3100 0.2500 0.2650 6,685,773 +0.03(+12.77%)
Feb 26, 2021 0.2050 0.2350 0.1800 0.2350 4,066,125 +0.04(+20.51%)
Feb 25, 2021 0.2050 0.2150 0.1800 0.1950 3,709,777 -0.01(-2.50%)
Feb 24, 2021 0.2150 0.2150 0.1950 0.2000 1,688,340 -0.00(-2.44%)
Feb 23, 2021 0.2250 0.2250 0.1800 0.2050 2,755,918 -0.01(-4.65%)
Feb 22, 2021 0.1900 0.2400 0.1900 0.2150 5,244,657 +0.03(+16.22%)
Feb 19, 2021 0.2050 0.2050 0.1750 0.1850 2,563,244 -0.02(-9.76%)
Feb 18, 2021 0.2200 0.2200 0.1900 0.2050 2,337,818 -0.01(-4.65%)
Feb 17, 2021 0.1900 0.2200 0.1800 0.2150 3,941,293 +0.04(+19.44%)
Feb 16, 2021 0.1700 0.1950 0.1700 0.1800 3,944,068 +0.01(+5.88%)
Feb 12, 2021 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Feb 11, 2021 0.1700 0.1700 0.1500 0.1650 2,534,291 -0.01(-2.94%)
Feb 10, 2021 0.1750 0.1750 0.1500 0.1700 3,467,311 +0.01(+3.03%)
Feb 09, 2021 0.1750 0.1900 0.1600 0.1650 7,491,603 +0.00(+0.00%)
Feb 08, 2021 0.1300 0.1900 0.1300 0.1650 14,063,836 +0.04(+32.00%)
Feb 05, 2021 0.1050 0.1400 0.1000 0.1250 6,057,661 +0.01(+13.64%)
Feb 04, 2021 0.1050 0.1100 0.1000 0.1100 1,026,446 +0.00(+0.00%)
Feb 03, 2021 0.1100 0.1150 0.1050 0.1100 1,363,798 -0.01(-4.35%)
Feb 02, 2021 0.1200 0.1200 0.1150 0.1150 1,168,233 -0.00(-4.17%)
Feb 01, 2021 0.1050 0.1200 0.1050 0.1200 1,341,085 +0.01(+9.09%)
Jan 29, 2021 0.1150 0.1150 0.1100 0.1100 911,242 -0.01(-8.33%)
Jan 28, 2021 0.1200 0.1200 0.1000 0.1200 2,823,758 +0.00(+4.35%)
Jan 27, 2021 0.0950 0.1250 0.0850 0.1150 14,704,462 +0.03(+27.78%)
Jan 26, 2021 0.0900 0.0950 0.0850 0.0900 1,434,919 +0.00(+0.00%)
Jan 25, 2021 0.0950 0.0950 0.0850 0.0900 1,899,095 +0.00(+0.00%)
Jan 22, 2021 0.0900 0.0950 0.0800 0.0900 1,607,491 +0.00(+5.88%)
Jan 21, 2021 0.0900 0.0900 0.0850 0.0850 1,315,301 -0.01(-10.53%)
Jan 20, 2021 0.0850 0.0950 0.0850 0.0950 1,659,777 +0.01(+11.76%)
Jan 19, 2021 0.0850 0.0900 0.0850 0.0850 1,409,294 +0.00(+0.00%)
Jan 18, 2021 0.0950 0.0950 0.0850 0.0850 2,960,299 -0.01(-10.53%)
Jan 15, 2021 0.0950 0.0950 0.0850 0.0950 1,795,648 +0.01(+5.56%)
Jan 14, 2021 0.0900 0.0950 0.0850 0.0900 3,020,725 +0.00(+5.88%)
Jan 13, 2021 0.0900 0.1000 0.0850 0.0850 5,469,553 -0.00(-5.56%)
Jan 12, 2021 0.1000 0.1000 0.0850 0.0900 3,198,635 -0.01(-10.00%)
Jan 11, 2021 0.1150 0.1150 0.0950 0.1000 7,783,172 -0.01(-9.09%)
Jan 08, 2021 0.1050 0.1200 0.1000 0.1100 20,142,884 +0.02(+22.22%)
Jan 07, 2021 0.0800 0.0950 0.0800 0.0900 9,446,438 +0.01(+20.00%)
Jan 06, 2021 0.0700 0.1000 0.0650 0.0750 14,008,398 +0.01(+15.38%)
Jan 05, 2021 0.0650 0.0650 0.0600 0.0650 987,225 +0.00(+0.00%)
Jan 04, 2021 0.0650 0.0700 0.0650 0.0650 255,099 +0.00(+0.00%)
Dec 31, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 30, 2020 0.0650 0.0700 0.0650 0.0700 768,900 +0.01(+7.69%)
Dec 29, 2020 0.0650 0.0700 0.0600 0.0650 479,350 +0.00(+0.00%)
Dec 24, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 23, 2020 0.0700 0.0700 0.0650 0.0700 490,812 +0.00(+0.00%)
Dec 22, 2020 0.0600 0.0700 0.0600 0.0700 1,125,066 +0.01(+7.69%)
Dec 21, 2020 0.0600 0.0650 0.0600 0.0650 315,305 +0.01(+8.33%)
Dec 18, 2020 0.0600 0.0650 0.0600 0.0600 1,073,155 +0.00(+0.00%)
Dec 17, 2020 0.0600 0.0600 0.0550 0.0600 642,695 +0.00(+0.00%)
Dec 16, 2020 0.0600 0.0650 0.0600 0.0600 809,033 -0.01(-7.69%)
Dec 15, 2020 0.0600 0.0650 0.0600 0.0650 1,148,700 +0.00(+0.00%)
Dec 14, 2020 0.0650 0.0700 0.0600 0.0650 1,461,310 +0.00(+0.00%)
Dec 11, 2020 0.0600 0.0650 0.0600 0.0650 719,168 +0.01(+8.33%)
Dec 10, 2020 0.0600 0.0600 0.0550 0.0600 532,828 +0.00(+9.09%)
Dec 09, 2020 0.0600 0.0600 0.0550 0.0550 202,350 -0.00(-8.33%)
Dec 08, 2020 0.0550 0.0600 0.0550 0.0600 333,100 +0.00(+0.00%)
Dec 07, 2020 0.0600 0.0650 0.0600 0.0600 1,997,982 -0.01(-7.69%)
Dec 04, 2020 0.0650 0.0650 0.0600 0.0650 195,200 +0.00(+0.00%)
Dec 03, 2020 0.0650 0.0650 0.0650 0.0650 492,742 +0.00(+0.00%)
Dec 02, 2020 0.0650 0.0700 0.0650 0.0650 241,900 +0.00(+0.00%)
Dec 01, 2020 0.0700 0.0700 0.0650 0.0650 400,610 +0.00(+0.00%)
Nov 30, 2020 0.0650 0.0700 0.0650 0.0650 1,154,619 +0.00(+0.00%)
Nov 27, 2020 0.0700 0.0700 0.0650 0.0650 1,109,700 -0.01(-7.14%)
Nov 26, 2020 0.0700 0.0750 0.0650 0.0700 656,921 +0.00(+0.00%)
Nov 25, 2020 0.0750 0.0750 0.0650 0.0700 916,781 -0.00(-6.67%)
Nov 24, 2020 0.0750 0.0800 0.0650 0.0750 6,165,693 +0.00(+7.14%)
Nov 23, 2020 0.0600 0.0700 0.0600 0.0700 4,644,729 +0.01(+16.67%)
Nov 20, 2020 0.0550 0.0600 0.0550 0.0600 804,331 +0.00(+9.09%)
Nov 19, 2020 0.0600 0.0600 0.0550 0.0550 376,600 -0.00(-8.33%)
Nov 18, 2020 0.0600 0.0700 0.0600 0.0600 2,481,240 +0.00(+0.00%)
Nov 17, 2020 0.0550 0.0600 0.0550 0.0600 199,000 +0.00(+0.00%)
Nov 16, 2020 0.0600 0.0600 0.0550 0.0600 138,585 +0.00(+0.00%)
Nov 13, 2020 0.0600 0.0600 0.0550 0.0600 214,800 -0.01(-7.69%)
Nov 12, 2020 0.0600 0.0650 0.0550 0.0650 146,066 +0.01(+8.33%)
Nov 11, 2020 0.0600 0.0600 0.0550 0.0600 210,700 +0.00(+0.00%)
Nov 10, 2020 0.0650 0.0650 0.0600 0.0600 400,000 +0.00(+0.00%)
Nov 09, 2020 0.0600 0.0650 0.0600 0.0600 975,683 +0.00(+0.00%)
Nov 06, 2020 0.0600 0.0600 0.0550 0.0600 587,227 +0.00(+9.09%)
Nov 05, 2020 0.0550 0.0550 0.0550 0.0550 566,500 -0.00(-8.33%)
Nov 04, 2020 0.0600 0.0600 0.0600 0.0600 1,051,666 +0.00(+0.00%)
Nov 03, 2020 0.0700 0.0700 0.0600 0.0600 44,500 -0.01(-7.69%)
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.