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 (%)
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%)
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.