Hillcrest Res Ltd (TSV: HRH )

0.0650 CAD UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.