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, 2020 0.0650 0.0650 0.0600 0.0650 545,345 +0.00(+0.00%)
Oct 29, 2020 0.0600 0.0650 0.0600 0.0650 121,090 +0.00(+0.00%)
Oct 28, 2020 0.0650 0.0650 0.0600 0.0650 1,852,916 +0.00(+0.00%)
Oct 27, 2020 0.0700 0.0700 0.0650 0.0650 720,000 -0.01(-7.14%)
Oct 26, 2020 0.0700 0.0700 0.0700 0.0700 297,682 +0.00(+0.00%)
Oct 23, 2020 0.0750 0.0750 0.0700 0.0700 366,357 +0.00(+0.00%)
Oct 22, 2020 0.0750 0.0750 0.0700 0.0700 1,330,000 -0.00(-6.67%)
Oct 21, 2020 0.0650 0.0750 0.0650 0.0750 538,500 +0.00(+7.14%)
Oct 20, 2020 0.0700 0.0750 0.0700 0.0700 432,060 +0.00(+0.00%)
Oct 19, 2020 0.0750 0.0800 0.0700 0.0700 811,587 -0.00(-6.67%)
Oct 16, 2020 0.0750 0.0800 0.0750 0.0750 1,651,403 +0.00(+0.00%)
Oct 15, 2020 0.0800 0.0850 0.0750 0.0750 684,917 -0.01(-6.25%)
Oct 14, 2020 0.0800 0.0800 0.0750 0.0800 1,070,098 +0.01(+6.67%)
Oct 13, 2020 0.0750 0.0800 0.0650 0.0750 2,108,349 +0.00(+7.14%)
Oct 09, 2020 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Oct 08, 2020 0.0600 0.0850 0.0600 0.0850 6,338,231 +0.03(+41.67%)
Oct 07, 2020 0.0650 0.0700 0.0550 0.0600 3,066,412 +0.00(+0.00%)
Oct 06, 2020 0.0600 0.0600 0.0600 0.0600 359,583 +0.00(+9.09%)
Oct 05, 2020 0.0600 0.0600 0.0550 0.0550 766,000 -0.00(-8.33%)
Oct 02, 2020 0.0500 0.0600 0.0500 0.0600 706,681 +0.00(+9.09%)
Oct 01, 2020 0.0550 0.0550 0.0550 0.0550 557,000 +0.00(+0.00%)
Sep 30, 2020 0.0550 0.0550 0.0500 0.0550 656,500 +0.00(+0.00%)
Sep 29, 2020 0.0550 0.0600 0.0550 0.0550 1,262,361 -0.00(-8.33%)
Sep 28, 2020 0.0600 0.0650 0.0600 0.0600 600,810 +0.00(+0.00%)
Sep 25, 2020 0.0600 0.0650 0.0550 0.0600 1,060,403 -0.01(-7.69%)
Sep 24, 2020 0.0600 0.0650 0.0600 0.0650 2,251,867 +0.01(+18.18%)
Sep 23, 2020 0.0600 0.0600 0.0550 0.0550 156,209 -0.00(-8.33%)
Sep 22, 2020 0.0600 0.0650 0.0550 0.0600 436,689 +0.00(+9.09%)
Sep 21, 2020 0.0600 0.0600 0.0550 0.0550 603,334 -0.00(-8.33%)
Sep 18, 2020 0.0600 0.0650 0.0550 0.0600 688,808 +0.00(+0.00%)
Sep 17, 2020 0.0650 0.0650 0.0600 0.0600 1,430,800 -0.01(-7.69%)
Sep 16, 2020 0.0600 0.0650 0.0600 0.0650 720,114 +0.00(+0.00%)
Sep 15, 2020 0.0650 0.0650 0.0550 0.0650 363,964 +0.00(+0.00%)
Sep 14, 2020 0.0650 0.0650 0.0550 0.0650 1,131,130 +0.00(+0.00%)
Sep 11, 2020 0.0750 0.0750 0.0650 0.0650 1,364,398 -0.01(-7.14%)
Sep 10, 2020 0.0650 0.0750 0.0650 0.0700 2,499,338 +0.01(+7.69%)
Sep 09, 2020 0.0650 0.0700 0.0550 0.0650 2,566,719 +0.00(+0.00%)
Sep 08, 2020 0.0750 0.0750 0.0600 0.0650 1,735,883 -0.01(-13.33%)
Sep 04, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 03, 2020 0.0800 0.0800 0.0750 0.0750 743,266 -0.01(-6.25%)
Sep 02, 2020 0.0900 0.0900 0.0750 0.0800 2,189,662 -0.01(-5.88%)
Sep 01, 2020 0.0750 0.0900 0.0750 0.0850 3,835,427 +0.01(+13.33%)
Aug 31, 2020 0.0700 0.0750 0.0650 0.0750 736,990 +0.00(+0.00%)
Aug 28, 2020 0.0700 0.0750 0.0650 0.0750 216,214 +0.00(+7.14%)
Aug 27, 2020 0.0750 0.0750 0.0650 0.0700 799,692 -0.00(-6.67%)
Aug 26, 2020 0.0700 0.0750 0.0650 0.0750 1,867,113 +0.00(+7.14%)
Aug 25, 2020 0.0800 0.0800 0.0700 0.0700 1,189,172 -0.00(-6.67%)
Aug 24, 2020 0.0850 0.0900 0.0750 0.0750 1,189,833 -0.01(-11.76%)
Aug 21, 2020 0.0850 0.0900 0.0800 0.0850 1,298,827 +0.01(+6.25%)
Aug 20, 2020 0.0900 0.0900 0.0750 0.0800 1,492,794 -0.01(-11.11%)
Aug 19, 2020 0.0800 0.0950 0.0750 0.0900 4,399,788 +0.01(+12.50%)
Aug 18, 2020 0.0800 0.0800 0.0750 0.0800 1,240,995 +0.00(+0.00%)
Aug 17, 2020 0.0900 0.0900 0.0750 0.0800 2,713,178 -0.01(-11.11%)
Aug 14, 2020 0.0850 0.0900 0.0800 0.0900 1,901,541 +0.00(+5.88%)
Aug 13, 2020 0.0900 0.0900 0.0750 0.0850 6,838,985 -0.00(-5.56%)
Aug 12, 2020 0.1100 0.1200 0.0850 0.0900 14,641,856 -0.05(-33.33%)
Aug 10, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Aug 07, 2020 0.1200 0.1350 0.1050 0.1300 6,681,812 +0.01(+8.33%)
Aug 06, 2020 0.1300 0.1350 0.1200 0.1200 4,168,341 -0.02(-11.11%)
Aug 05, 2020 0.1250 0.1450 0.1150 0.1350 11,741,252 +0.01(+3.85%)
Aug 04, 2020 0.0750 0.1300 0.0700 0.1300 17,314,696 +0.06(+85.71%)
Jul 31, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 30, 2020 0.0600 0.0700 0.0550 0.0700 2,634,646 +0.02(+27.27%)
Jul 29, 2020 0.0600 0.0600 0.0550 0.0550 933,601 +0.00(+0.00%)
Jul 28, 2020 0.0600 0.0600 0.0500 0.0550 623,455 +0.00(+0.00%)
Jul 27, 2020 0.0600 0.0600 0.0550 0.0550 1,115,441 -0.00(-8.33%)
Jul 24, 2020 0.0600 0.0600 0.0550 0.0600 1,832,084 +0.00(+9.09%)
Jul 23, 2020 0.0600 0.0600 0.0550 0.0550 1,921,746 -0.00(-8.33%)
Jul 22, 2020 0.0550 0.0600 0.0500 0.0600 3,661,839 +0.01(+20.00%)
Jul 21, 2020 0.0550 0.0550 0.0500 0.0500 745,531 -0.00(-9.09%)
Jul 20, 2020 0.0500 0.0550 0.0450 0.0550 2,007,500 +0.00(+10.00%)
Jul 17, 2020 0.0500 0.0500 0.0450 0.0500 1,163,300 +0.01(+11.11%)
Jul 16, 2020 0.0500 0.0550 0.0450 0.0450 950,708 -0.01(-10.00%)
Jul 15, 2020 0.0500 0.0500 0.0450 0.0500 221,600 +0.00(+0.00%)
Jul 14, 2020 0.0550 0.0600 0.0500 0.0500 4,265,138 -0.00(-9.09%)
Jul 13, 2020 0.0450 0.0600 0.0400 0.0550 8,824,091 +0.01(+22.22%)
Jul 10, 2020 0.0450 0.0450 0.0400 0.0450 2,944,933 +0.00(+0.00%)
Jul 09, 2020 0.0500 0.0500 0.0400 0.0450 4,006,041 -0.01(-10.00%)
Jul 08, 2020 0.0550 0.0700 0.0450 0.0500 18,243,278 +0.00(+0.00%)
Jul 07, 2020 0.0250 0.0550 0.0250 0.0500 28,495,832 +0.03(+100.00%)
Jul 06, 2020 0.0250 0.0250 0.0250 0.0250 244,000 -0.00(-16.67%)
Jul 03, 2020 0.0300 0.0300 0.0200 0.0300 840,500 +0.00(+0.00%)
Jul 02, 2020 0.0300 0.0300 0.0300 0.0300 141,000 +0.00(+0.00%)
Jun 30, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 29, 2020 0.0300 0.0300 0.0300 0.0300 151,000 +0.00(+0.00%)
Jun 26, 2020 0.0300 0.0300 0.0300 0.0300 142,000 +0.00(+0.00%)
Jun 25, 2020 0.0250 0.0300 0.0250 0.0300 2,021,100 +0.00(+20.00%)
Jun 24, 2020 0.0250 0.0250 0.0250 0.0250 11,000 +0.00(+0.00%)
Jun 19, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 18, 2020 0.0250 0.0250 0.0250 0.0250 45,500 +0.00(+0.00%)
Jun 16, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 15, 2020 0.0250 0.0250 0.0200 0.0200 91,004 -0.01(-20.00%)
Jun 12, 2020 0.0250 0.0250 0.0250 0.0250 1,116,200 +0.00(+0.00%)
Jun 11, 2020 0.0250 0.0250 0.0250 0.0250 13,000 +0.00(+0.00%)
Jun 10, 2020 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-16.67%)
Jun 09, 2020 0.0300 0.0300 0.0300 0.0300 13,000 +0.00(+20.00%)
Jun 08, 2020 0.0300 0.0300 0.0250 0.0250 70,300 +0.00(+0.00%)
Jun 05, 2020 0.0300 0.0300 0.0250 0.0250 190,000 +0.00(+0.00%)
Jun 04, 2020 0.0300 0.0300 0.0250 0.0250 62,000 -0.00(-16.67%)
Jun 03, 2020 0.0300 0.0300 0.0300 0.0300 132,000 +0.00(+0.00%)
Jun 02, 2020 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+20.00%)
Jun 01, 2020 0.0300 0.0300 0.0250 0.0250 71,000 -0.00(-16.67%)
May 29, 2020 0.0300 0.0300 0.0300 0.0300 20,999 +0.00(+20.00%)
May 28, 2020 0.0300 0.0300 0.0250 0.0250 144,000 -0.00(-16.67%)
May 27, 2020 0.0300 0.0300 0.0250 0.0300 196,000 +0.00(+0.00%)
May 26, 2020 0.0300 0.0300 0.0300 0.0300 182,000 +0.00(+0.00%)
May 25, 2020 0.0300 0.0300 0.0300 0.0300 41,000 +0.00(+0.00%)
May 22, 2020 0.0300 0.0300 0.0300 0.0300 320,400 +0.00(+0.00%)
May 21, 2020 0.0350 0.0350 0.0300 0.0300 574,000 +0.00(+0.00%)
May 20, 2020 0.0300 0.0350 0.0300 0.0300 386,393 +0.00(+0.00%)
May 19, 2020 0.0300 0.0300 0.0300 0.0300 79,000 +0.00(+0.00%)
May 15, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 14, 2020 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
May 13, 2020 0.0300 0.0350 0.0300 0.0300 222,119 -0.01(-14.29%)
May 12, 2020 0.0350 0.0350 0.0300 0.0350 340,999 +0.00(+0.00%)
May 11, 2020 0.0350 0.0350 0.0350 0.0350 124,700 +0.00(+0.00%)
May 08, 2020 0.0350 0.0350 0.0350 0.0350 35,300 +0.00(+0.00%)
May 07, 2020 0.0350 0.0350 0.0350 0.0350 18,000 +0.01(+16.67%)
May 06, 2020 0.0350 0.0350 0.0300 0.0300 216,000 -0.01(-14.29%)
May 05, 2020 0.0350 0.0350 0.0300 0.0350 568,000 +0.00(+0.00%)
May 04, 2020 0.0350 0.0350 0.0350 0.0350 548,570 +0.00(+0.00%)
May 01, 2020 0.0350 0.0350 0.0300 0.0350 469,466 +0.00(+0.00%)
Apr 30, 2020 0.0350 0.0400 0.0300 0.0350 1,403,828 +0.00(+0.00%)
Apr 29, 2020 0.0300 0.0400 0.0300 0.0350 1,621,880 +0.01(+16.67%)
Apr 28, 2020 0.0250 0.0350 0.0250 0.0300 4,060,108 +0.01(+50.00%)
Apr 27, 2020 0.0250 0.0250 0.0200 0.0200 352,599 -0.01(-20.00%)
Apr 24, 2020 0.0300 0.0300 0.0250 0.0250 1,910,900 +0.00(+0.00%)
Apr 23, 2020 0.0150 0.0300 0.0150 0.0250 5,471,014 +0.02(+150.00%)
Apr 22, 2020 0.0150 0.0150 0.0100 0.0100 3,036,000 +0.00(+0.00%)
Apr 21, 2020 0.0150 0.0150 0.0100 0.0100 20,000 -0.00(-33.33%)
Apr 20, 2020 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Apr 13, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 08, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 07, 2020 0.0150 0.0150 0.0150 500 +0.00(+0.00%)
Apr 03, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 02, 2020 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Apr 01, 2020 0.0200 0.0200 0.0150 0.0150 160,021 +0.00(+0.00%)
Mar 31, 2020 0.0150 0.0150 0.0150 0.0150 366,400 +0.00(+0.00%)
Mar 30, 2020 0.0150 0.0150 0.0150 0.0150 30,000 +0.00(+0.00%)
Mar 20, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Mar 19, 2020 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Mar 18, 2020 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Mar 17, 2020 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-20.00%)
Mar 16, 2020 0.0250 0.0250 0.0250 0.0250 83,999 +0.00(+0.00%)
Mar 13, 2020 0.0200 0.0250 0.0200 0.0250 152,000 +0.01(+25.00%)
Mar 12, 2020 0.0200 0.0200 0.0150 0.0200 32,200 +0.00(+0.00%)
Mar 11, 2020 0.0200 0.0200 0.0200 0.0200 48,000 +0.00(+0.00%)
Mar 10, 2020 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Mar 09, 2020 0.0250 0.0250 0.0200 0.0200 175,000 +0.00(+0.00%)
Mar 06, 2020 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Mar 04, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 03, 2020 0.0200 0.0250 0.0200 0.0250 15,000 +0.00(+0.00%)
Mar 02, 2020 0.0200 0.0250 0.0200 0.0250 180,000 +0.00(+0.00%)
Feb 28, 2020 0.0250 0.0250 0.0250 0.0250 181,000 +0.00(+0.00%)
Feb 27, 2020 0.0250 0.0250 0.0250 0.0250 529,250 +0.00(+0.00%)
Feb 26, 2020 0.0250 0.0250 0.0250 0.0250 31,000 +0.00(+0.00%)
Feb 25, 2020 0.0250 0.0250 0.0250 0.0250 40,000 -0.00(-16.67%)
Feb 21, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 20, 2020 0.0300 0.0300 0.0300 0.0300 175,200 +0.00(+20.00%)
Feb 19, 2020 0.0300 0.0300 0.0250 0.0250 206,334 -0.00(-16.67%)
Feb 18, 2020 0.0300 0.0300 0.0300 0.0300 13,750 -0.01(-14.29%)
Feb 14, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 13, 2020 0.0300 0.0350 0.0300 0.0350 135,500 +0.00(+0.00%)
Feb 12, 2020 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Feb 11, 2020 0.0300 0.0300 0.0300 0.0300 30,868 +0.00(+0.00%)
Feb 10, 2020 0.0400 0.0400 0.0300 0.0300 126,000 -0.01(-14.29%)
Feb 07, 2020 0.0350 0.0350 0.0350 0.0350 19,000 +0.00(+0.00%)
Feb 06, 2020 0.0400 0.0400 0.0350 0.0350 836,000 -0.01(-22.22%)
Feb 05, 2020 0.0400 0.0450 0.0350 0.0450 344,207 +0.01(+28.57%)
Feb 04, 2020 0.0400 0.0400 0.0350 0.0350 117,000 -0.00(-12.50%)
Feb 03, 2020 0.0450 0.0450 0.0400 0.0400 505,276 -0.00(-11.11%)
Jan 31, 2020 0.0400 0.0450 0.0400 0.0450 501,950 +0.00(+12.50%)
Jan 30, 2020 0.0350 0.0450 0.0350 0.0400 689,350 +0.00(+14.29%)
Jan 29, 2020 0.0300 0.0350 0.0300 0.0350 378,000 +0.01(+16.67%)
Jan 23, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 22, 2020 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Jan 20, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 17, 2020 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Jan 15, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 10, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 09, 2020 0.0400 0.0400 0.0400 0.0400 64,000 +0.00(+14.29%)
Jan 07, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 06, 2020 0.0350 0.0350 0.0350 0.0350 43,000 +0.00(+0.00%)
Dec 31, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 30, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Dec 27, 2019 0.0350 0.0400 0.0350 0.0400 1,070,000 +0.01(+33.33%)
Dec 24, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 19, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 17, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 12, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 11, 2019 0.0250 0.0250 0.0250 0.0250 43,001 +0.00(+0.00%)
Dec 10, 2019 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Dec 09, 2019 0.0250 0.0250 0.0200 0.0250 31,000 +0.00(+0.00%)
Dec 06, 2019 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Dec 05, 2019 0.0200 0.0250 0.0200 0.0250 177,000 +0.00(+0.00%)
Dec 04, 2019 0.0250 0.0250 0.0250 0.0250 61,000 +0.00(+0.00%)
Dec 03, 2019 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Nov 27, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 26, 2019 0.0300 0.0300 0.0250 0.0250 573,000 -0.00(-16.67%)
Nov 25, 2019 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Nov 22, 2019 0.0300 0.0300 0.0250 0.0300 142,000 +0.00(+0.00%)
Nov 21, 2019 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Nov 19, 2019 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Nov 18, 2019 0.0300 0.0350 0.0300 0.0350 766,000 +0.01(+16.67%)
Nov 15, 2019 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Nov 14, 2019 0.0250 0.0300 0.0250 0.0300 344,000 +0.00(+20.00%)
Nov 11, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 08, 2019 0.0250 0.0250 0.0250 0.0250 250,000 +0.00(+0.00%)
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.