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

Hillcrest Energy Technologies Ltd (OP: HLRTF )

0.1912 +0.0062 (+3.35%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 10, 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 (%)
May 31, 2022 0.1006 0.1006 0.0890 0.0950 77,800 -0.00(-3.85%)
May 27, 2022 0.0918 0.0988 0.0918 0.0988 116,050 +0.02(+23.50%)
May 26, 2022 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-8.68%)
May 25, 2022 0.0859 0.0876 0.0859 0.0876 5,285 +0.00(+3.79%)
May 24, 2022 0.0877 0.0877 0.0844 0.0844 31,000 -0.01(-9.34%)
May 23, 2022 0.0910 0.1000 0.0910 0.0931 14,860 +0.00(+3.22%)
May 20, 2022 0.0924 0.0924 0.0902 0.0902 10,577 -0.00(-2.38%)
May 19, 2022 0.0924 0.0924 0.0924 0.0924 23,501 +0.00(+5.00%)
May 18, 2022 0.0868 0.0880 0.0859 0.0880 33,870 +0.01(+7.32%)
May 17, 2022 0.0815 0.0845 0.0815 0.0820 44,983 -0.00(-4.76%)
May 16, 2022 0.0942 0.0942 0.0861 0.0861 20,262 -0.00(-1.03%)
May 13, 2022 0.0870 0.0905 0.0835 0.0870 19,366 +0.00(+2.23%)
May 12, 2022 0.0817 0.0851 0.0801 0.0851 9,167 -0.00(-4.81%)
May 11, 2022 0.0880 0.0894 0.0865 0.0894 14,700 +0.00(+3.47%)
May 10, 2022 0.0750 0.0936 0.0750 0.0864 116,200 +0.00(+1.65%)
May 09, 2022 0.1000 0.1000 0.0850 0.0850 55,210 -0.01(-15.00%)
May 06, 2022 0.1000 0.1059 0.1000 0.1000 22,010 -0.00(-1.28%)
May 05, 2022 0.1006 0.1066 0.1001 0.1013 22,045 -0.00(-0.10%)
May 04, 2022 0.1050 0.1081 0.1014 0.1014 52,253 -0.01(-7.23%)
May 03, 2022 0.1063 0.1093 0.1039 0.1093 33,657 +0.00(+2.92%)
May 02, 2022 0.1120 0.1140 0.1038 0.1062 53,027 -0.01(-5.18%)
Apr 29, 2022 0.1178 0.1178 0.1120 0.1120 13,683 -0.01(-4.84%)
Apr 28, 2022 0.1060 0.1181 0.1060 0.1177 42,672 +0.01(+6.81%)
Apr 27, 2022 0.1183 0.1183 0.1102 0.1102 57,000 -0.01(-6.93%)
Apr 26, 2022 0.1250 0.1282 0.1135 0.1184 126,845 -0.01(-7.79%)
Apr 25, 2022 0.1316 0.1316 0.1246 0.1284 30,898 -0.00(-1.23%)
Apr 22, 2022 0.1293 0.1322 0.1279 0.1300 45,043 -0.00(-1.81%)
Apr 21, 2022 0.1468 0.1468 0.1311 0.1324 155,014 -0.01(-8.63%)
Apr 20, 2022 0.1428 0.1468 0.1344 0.1449 99,150 +0.01(+9.36%)
Apr 19, 2022 0.1401 0.1450 0.1325 0.1325 209,466 -0.01(-6.69%)
Apr 18, 2022 0.1280 0.1424 0.1213 0.1420 357,419 +0.01(+8.15%)
Apr 14, 2022 0.1200 0.1367 0.1143 0.1313 1,573,656 +0.02(+23.40%)
Apr 13, 2022 0.1120 0.1129 0.1054 0.1064 166,650 +0.01(+6.40%)
Apr 12, 2022 0.1091 0.1100 0.1000 0.1000 89,212 -0.01(-7.24%)
Apr 11, 2022 0.1200 0.1200 0.1063 0.1078 120,370 -0.00(-4.26%)
Apr 08, 2022 0.1160 0.1210 0.1021 0.1126 117,353 +0.00(+4.26%)
Apr 07, 2022 0.1000 0.1198 0.1000 0.1080 744,720 +0.01(+8.00%)
Apr 06, 2022 0.1014 0.1100 0.1000 0.1000 8,433 -0.00(-3.29%)
Apr 04, 2022 0.1034 50 -0.00(-4.61%)
Apr 01, 2022 0.1084 0.1084 0.1084 0.1084 250 +0.01(+5.04%)
Mar 30, 2022 0.1032 0 -0.00(-1.53%)
Mar 29, 2022 0.1051 0.1051 0.1048 0.1048 42,400 -0.02(-12.88%)
Mar 25, 2022 0.1203 0 +0.01(+12.54%)
Mar 24, 2022 0.1067 0.1069 0.1041 0.1069 53,000 -0.00(-3.08%)
Mar 23, 2022 0.1180 0.1180 0.1103 0.1103 12,543 +0.00(+3.96%)
Mar 22, 2022 0.1097 0.1150 0.1061 0.1061 43,390 -0.00(-3.55%)
Mar 21, 2022 0.1100 0.1100 0.1100 0.1100 1,923 -0.00(-4.26%)
Mar 18, 2022 0.1128 0.1149 0.1128 0.1149 5,050 -0.00(-0.26%)
Mar 17, 2022 0.1152 0.1152 0.1151 0.1152 11,485 +0.00(+2.86%)
Mar 16, 2022 0.1120 0.1120 0.1120 0.1120 9,258 +0.01(+6.26%)
Mar 15, 2022 0.1056 0.1056 0.0950 0.1054 52,980 +0.00(+0.29%)
Mar 14, 2022 0.1052 0.1052 0.1051 0.1051 7,000 -0.01(-5.82%)
Mar 11, 2022 0.1116 0.1116 0.1116 0.1116 1,000 -0.00(-0.18%)
Mar 10, 2022 0.1050 0.1118 0.1041 0.1118 36,200 +0.00(+1.64%)
Mar 09, 2022 0.1250 0.1250 0.1100 0.1100 156,715 -0.02(-14.73%)
Mar 08, 2022 0.1361 0.1361 0.1231 0.1290 118,148 -0.01(-5.98%)
Mar 07, 2022 0.1322 0.1397 0.1279 0.1372 136,460 -0.00(-0.94%)
Mar 04, 2022 0.1328 0.1385 0.1275 0.1385 232,410 +0.01(+9.57%)
Mar 02, 2022 0.1264 0 +0.01(+4.72%)
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.