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

Hillcrest Energy Technologies Ltd (OP: HLRTF )

0.1850 -0.0020 (-1.07%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 9, 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 (%)
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%)
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.