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 31, 2014 0.0850 0.0850 0.0700 0.0750 133,650 -0.01(-6.25%)
Mar 28, 2014 0.0850 0.0850 0.0800 0.0800 18,050 -0.01(-11.11%)
Mar 27, 2014 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+5.88%)
Mar 26, 2014 0.0850 0.0850 0.0800 0.0850 49,050 +0.00(+0.00%)
Mar 25, 2014 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Mar 24, 2014 0.0850 0.0950 0.0850 0.0900 73,000 +0.00(+0.00%)
Mar 21, 2014 0.0850 0.0900 0.0800 0.0900 77,000 +0.00(+0.00%)
Mar 20, 2014 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
Mar 18, 2014 0.0950 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Mar 17, 2014 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Mar 14, 2014 0.0850 0.0900 0.0850 0.0900 48,000 +0.00(+0.00%)
Mar 13, 2014 0.0800 0.0950 0.0800 0.0900 122,300 +0.01(+12.50%)
Mar 10, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 07, 2014 0.0850 0.0900 0.0800 0.0800 27,000 +0.00(+0.00%)
Mar 06, 2014 0.0800 0.0800 0.0800 0.0800 9,000 -0.01(-5.88%)
Mar 05, 2014 0.0700 0.0850 0.0700 0.0850 55,000 +0.00(+0.00%)
Mar 04, 2014 0.0850 0.0900 0.0850 0.0850 116,000 +0.00(+0.00%)
Feb 28, 2014 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Feb 27, 2014 0.0800 0.0800 0.0800 0.0800 58,000 +0.00(+0.00%)
Feb 26, 2014 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-5.88%)
Feb 25, 2014 0.0850 0.0850 0.0800 0.0850 33,000 -0.00(-5.56%)
Feb 24, 2014 0.0900 0.0900 0.0900 0.0900 33,000 +0.00(+0.00%)
Feb 21, 2014 0.0800 0.0900 0.0800 0.0900 50,000 +0.01(+12.50%)
Feb 20, 2014 0.0800 0.0800 0.0800 0.0800 81,000 +0.00(+0.00%)
Feb 19, 2014 0.0850 0.0850 0.0650 0.0800 64,000 +0.00(+0.00%)
Feb 18, 2014 0.0900 0.0900 0.0800 0.0800 118,000 -0.01(-11.11%)
Feb 14, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 13, 2014 0.0850 0.0900 0.0800 0.0900 14,000 +0.00(+5.88%)
Feb 11, 2014 0.0850 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 10, 2014 0.0900 0.0900 0.0900 0.0900 77,000 +0.00(+0.00%)
Feb 07, 2014 0.0900 0.0900 0.0900 0.0900 123,500 +0.00(+0.00%)
Feb 06, 2014 0.0900 0.0900 0.0850 0.0900 91,300 -0.01(-10.00%)
Feb 05, 2014 0.0900 0.1000 0.0900 0.1000 37,000 +0.01(+11.11%)
Feb 04, 2014 0.0900 0.0900 0.0850 0.0900 280,000 +0.00(+0.00%)
Feb 03, 2014 0.0900 0.1000 0.0900 0.0900 1,662,300 +0.00(+5.88%)
Jan 31, 2014 0.0800 0.0850 0.0800 0.0850 461,800 +0.01(+6.25%)
Jan 30, 2014 0.0800 0.0800 0.0800 0.0800 35,500 -0.01(-5.88%)
Jan 29, 2014 0.0850 0.0850 0.0850 0.0850 51,000 +0.01(+6.25%)
Jan 28, 2014 0.0800 0.0800 0.0800 0.0800 399,000 +0.00(+0.00%)
Jan 27, 2014 0.0850 0.0850 0.0800 0.0800 195,000 +0.00(+0.00%)
Jan 24, 2014 0.0750 0.0800 0.0750 0.0800 289,000 +0.00(+0.00%)
Jan 23, 2014 0.0800 0.0800 0.0800 0.0800 88,000 -0.01(-5.88%)
Jan 22, 2014 0.0850 0.0850 0.0800 0.0850 92,000 +0.01(+6.25%)
Jan 21, 2014 0.0850 0.0850 0.0800 0.0800 61,000 -0.01(-5.88%)
Jan 20, 2014 0.0800 0.0850 0.0750 0.0850 126,000 +0.01(+6.25%)
Jan 17, 2014 0.0800 0.0850 0.0750 0.0800 170,000 +0.01(+6.67%)
Jan 16, 2014 0.0650 0.0750 0.0650 0.0750 258,000 +0.01(+15.38%)
Jan 15, 2014 0.0600 0.0650 0.0600 0.0650 207,000 +0.01(+8.33%)
Jan 14, 2014 0.0550 0.0600 0.0550 0.0600 8,500 +0.00(+0.00%)
Jan 13, 2014 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jan 08, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 07, 2014 0.0600 0.0600 0.0600 0.0600 1,400 +0.00(+0.00%)
Dec 31, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 30, 2013 0.0600 0.0600 0.0600 0.0600 7,000 +0.01(+20.00%)
Dec 20, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 19, 2013 0.0650 0.0650 0.0500 0.0500 108,000 -0.00(-9.09%)
Dec 18, 2013 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Dec 17, 2013 0.0550 0.0550 0.0500 0.0550 20,000 +0.00(+0.00%)
Dec 13, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 12, 2013 0.0550 0.0550 0.0550 0.0550 70,000 +0.00(+0.00%)
Dec 11, 2013 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Dec 10, 2013 0.0600 0.0600 0.0500 0.0550 128,000 -0.00(-8.33%)
Dec 09, 2013 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Nov 29, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 28, 2013 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Nov 27, 2013 0.0600 0.0600 0.0550 0.0550 90,500 -0.00(-8.33%)
Nov 26, 2013 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Nov 25, 2013 0.0650 0.0650 0.0650 0.0650 2,500 +0.00(+0.00%)
Nov 22, 2013 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Nov 21, 2013 0.0650 0.0650 0.0600 0.0650 14,500 +0.00(+0.00%)
Nov 20, 2013 0.0650 0.0650 0.0650 0.0650 14,000 -0.01(-7.14%)
Nov 19, 2013 0.0700 0.0700 0.0700 0.0700 5,800 +0.00(+0.00%)
Nov 15, 2013 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 14, 2013 0.0650 0.0650 0.0650 0.0650 36,000 -0.01(-7.14%)
Nov 12, 2013 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Nov 11, 2013 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Nov 08, 2013 0.0700 0.0700 0.0700 0.0700 140,000 +0.00(+0.00%)
Nov 07, 2013 0.0700 0.0700 0.0700 0.0700 36,000 +0.00(+0.00%)
Nov 06, 2013 0.0650 0.0700 0.0650 0.0700 120,000 +0.01(+16.67%)
Nov 05, 2013 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Nov 04, 2013 0.0650 0.0650 0.0650 0.0650 50,000 -0.01(-7.14%)
Oct 31, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 29, 2013 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Oct 25, 2013 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Oct 24, 2013 0.0700 0.0700 0.0700 0.0700 55,000 -0.00(-6.67%)
Oct 22, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 21, 2013 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+0.00%)
Oct 18, 2013 0.0700 0.0750 0.0700 0.0750 23,000 +0.00(+7.14%)
Oct 17, 2013 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Oct 16, 2013 0.0700 0.0700 0.0650 0.0700 90,000 +0.00(+0.00%)
Oct 15, 2013 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Oct 11, 2013 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 09, 2013 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 07, 2013 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 04, 2013 0.0800 0.0800 0.0800 0.0800 22,000 +0.01(+6.67%)
Oct 02, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 01, 2013 0.0700 0.0750 0.0650 0.0750 15,000 +0.00(+7.14%)
Sep 27, 2013 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Sep 26, 2013 0.0800 0.0800 0.0700 0.0700 65,000 +0.00(+0.00%)
Sep 25, 2013 0.0700 0.0700 0.0650 0.0700 91,500 +0.01(+7.69%)
Sep 24, 2013 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Sep 23, 2013 0.0750 0.0750 0.0700 0.0700 138,500 -0.00(-6.67%)
Sep 20, 2013 0.0700 0.0750 0.0700 0.0750 125,000 +0.00(+7.14%)
Sep 19, 2013 0.0700 0.0700 0.0600 0.0700 306,000 +0.00(+0.00%)
Sep 18, 2013 0.0750 0.0750 0.0700 0.0700 182,000 -0.00(-6.67%)
Sep 17, 2013 0.0700 0.0750 0.0700 0.0750 126,000 +0.01(+15.38%)
Sep 16, 2013 0.0650 0.0650 0.0650 0.0650 100,000 -0.01(-7.14%)
Sep 13, 2013 0.0650 0.0700 0.0650 0.0700 43,000 +0.01(+7.69%)
Sep 12, 2013 0.0700 0.0700 0.0650 0.0650 105,000 +0.01(+8.33%)
Sep 10, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 09, 2013 0.0550 0.0600 0.0550 0.0600 30,000 +0.00(+9.09%)
Aug 30, 2013 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 28, 2013 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 26, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 23, 2013 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+10.00%)
Aug 21, 2013 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 19, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 15, 2013 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 14, 2013 0.0450 0.0450 0.0400 0.0400 10,000 -0.00(-11.11%)
Aug 09, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 08, 2013 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Aug 07, 2013 0.0450 0.0450 0.0450 0.0450 53,000 +0.00(+0.00%)
Aug 06, 2013 0.0400 0.0450 0.0400 0.0450 25,000 +0.00(+0.00%)
Aug 01, 2013 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 31, 2013 0.0450 0.0450 0.0350 0.0400 123,000 -0.00(-11.11%)
Jul 30, 2013 0.0450 0.0500 0.0450 0.0450 105,000 -0.01(-10.00%)
Jul 26, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 25, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 24, 2013 0.0450 0.0500 0.0450 0.0500 50,000 +0.01(+42.86%)
Jul 23, 2013 0.0400 0.0400 0.0350 0.0350 141,000 -0.01(-22.22%)
Jul 22, 2013 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Jul 19, 2013 0.0400 0.0450 0.0400 0.0450 26,000 +0.00(+12.50%)
Jul 18, 2013 0.0450 0.0450 0.0400 0.0400 30,500 -0.00(-11.11%)
Jul 17, 2013 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
Jul 16, 2013 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Jul 15, 2013 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jul 12, 2013 0.0500 0.0500 0.0400 0.0450 155,000 +0.00(+0.00%)
Jul 11, 2013 0.0400 0.0450 0.0400 0.0450 104,000 +0.00(+12.50%)
Jul 10, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 09, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 08, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 05, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 04, 2013 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jul 03, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 02, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 28, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 26, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 25, 2013 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Jun 24, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 21, 2013 0.0450 0.0450 0.0400 0.0400 12,000 -0.00(-11.11%)
Jun 20, 2013 0.0400 0.0450 0.0400 0.0450 62,000 +0.00(+0.00%)
Jun 19, 2013 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+12.50%)
Jun 18, 2013 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
Jun 17, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 14, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 13, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 12, 2013 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jun 11, 2013 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Jun 10, 2013 0.0450 0.0450 0.0450 0.0450 21,000 +0.00(+0.00%)
Jun 07, 2013 0.0500 0.0500 0.0450 0.0450 138,000 +0.00(+0.00%)
Jun 06, 2013 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Jun 05, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 04, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 03, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 31, 2013 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+25.00%)
May 30, 2013 0.0450 0.0450 0.0400 0.0400 14,000 -0.01(-20.00%)
May 29, 2013 0.0400 0.0500 0.0400 0.0500 299,000 +0.01(+25.00%)
May 28, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 27, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 24, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 23, 2013 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
May 22, 2013 0.0400 0.0400 0.0300 0.0400 30,000 +0.00(+14.29%)
May 21, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 17, 2013 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 16, 2013 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 15, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 13, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 10, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 09, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 08, 2013 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
May 07, 2013 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 06, 2013 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+14.29%)
May 03, 2013 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
May 02, 2013 0.0400 0.0400 0.0350 0.0350 10,000 -0.00(-12.50%)
May 01, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 30, 2013 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Apr 29, 2013 0.0400 0.0400 0.0400 0.0400 18,500 +0.00(+0.00%)
Apr 26, 2013 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-11.11%)
Apr 25, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 24, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 23, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 22, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 19, 2013 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+12.50%)
Apr 18, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 17, 2013 0.0400 0.0400 0.0400 0.0400 21,000 +0.00(+0.00%)
Apr 16, 2013 0.0450 0.0450 0.0400 0.0400 40,000 +0.00(+0.00%)
Apr 15, 2013 0.0450 0.0450 0.0400 0.0400 83,000 -0.00(-11.11%)
Apr 12, 2013 0.0500 0.0500 0.0450 0.0450 15,000 +0.00(+12.50%)
Apr 11, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 10, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 09, 2013 0.0450 0.0450 0.0400 0.0400 17,000 -0.01(-20.00%)
Apr 08, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 05, 2013 0.0500 0.0500 0.0500 0.0500 20,000 -0.01(-16.67%)
Apr 04, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 03, 2013 0.0600 0.0600 0.0600 0.0600 15,000 +0.01(+20.00%)
Apr 02, 2013 0.0400 0.0500 0.0400 0.0500 132,500 +0.01(+25.00%)
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.