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 31, 2012 0.0550 0.0850 0.0450 0.0750 168,200 +0.02(+36.36%)
Oct 30, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 29, 2012 0.0550 0.0550 0.0550 0.0550 38,000 -0.01(-15.38%)
Oct 26, 2012 0.0550 0.0650 0.0550 0.0650 120,200 +0.01(+8.33%)
Oct 25, 2012 0.0650 0.0650 0.0550 0.0600 172,000 -0.03(-29.41%)
Oct 24, 2012 0.0700 0.0850 0.0600 0.0850 35,000 +0.02(+30.77%)
Oct 23, 2012 0.0700 0.0700 0.0650 0.0650 10,000 -0.02(-23.53%)
Oct 19, 2012 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 18, 2012 0.0750 0.0850 0.0700 0.0850 64,000 +0.01(+6.25%)
Oct 17, 2012 0.0800 0.0800 0.0800 0.0800 85,000 -0.01(-11.11%)
Oct 16, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 15, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 12, 2012 0.0850 0.0900 0.0850 0.0900 57,000 +0.00(+0.00%)
Oct 11, 2012 0.0850 0.0900 0.0850 0.0900 20,000 +0.00(+5.88%)
Oct 10, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 09, 2012 0.0850 0.0850 0.0850 0.0850 90,000 -0.00(-5.56%)
Oct 05, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 04, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 03, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 02, 2012 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 01, 2012 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 28, 2012 0.0650 0.0900 0.0650 0.0900 22,000 +0.01(+20.00%)
Sep 27, 2012 0.0750 0.0750 0.0650 0.0750 21,500 +0.00(+7.14%)
Sep 26, 2012 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Sep 25, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 24, 2012 0.0700 0.0700 0.0700 0.0700 18,000 -0.02(-22.22%)
Sep 21, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 20, 2012 0.0750 0.0900 0.0750 0.0900 30,000 +0.01(+12.50%)
Sep 19, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 18, 2012 0.0750 0.0800 0.0750 0.0800 25,000 +0.01(+6.67%)
Sep 17, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 14, 2012 0.0750 0.0750 0.0750 0.0750 11,500 +0.00(+7.14%)
Sep 13, 2012 0.0900 0.0900 0.0700 0.0700 94,000 -0.03(-30.00%)
Sep 12, 2012 0.0800 0.1000 0.0800 0.1000 66,000 +0.00(+0.00%)
Sep 11, 2012 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Sep 10, 2012 0.0900 0.1000 0.0850 0.1000 41,000 +0.01(+11.11%)
Sep 07, 2012 0.1000 0.1000 0.0900 0.0900 15,000 -0.01(-10.00%)
Sep 06, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 05, 2012 0.0800 0.1000 0.0800 0.1000 28,000 +0.01(+17.65%)
Sep 04, 2012 0.0850 0.0850 0.0850 0.0850 52,000 +0.00(+0.00%)
Aug 31, 2012 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 30, 2012 0.0800 0.0850 0.0800 0.0800 98,000 +0.00(+0.00%)
Aug 29, 2012 0.0800 0.0800 0.0650 0.0800 93,000 +0.00(+0.00%)
Aug 27, 2012 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Aug 24, 2012 0.0700 0.0700 0.0700 0.0700 1,500 -0.01(-17.65%)
Aug 23, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 22, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 21, 2012 0.0750 0.0850 0.0750 0.0850 6,000 +0.01(+21.43%)
Aug 20, 2012 0.0750 0.0750 0.0700 0.0700 15,000 -0.01(-17.65%)
Aug 17, 2012 0.0800 0.0850 0.0800 0.0850 5,000 +0.01(+21.43%)
Aug 16, 2012 0.0750 0.0750 0.0700 0.0700 20,000 -0.02(-22.22%)
Aug 15, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 14, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 13, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 11, 2012 0.0800 0.0900 0.0800 0.0900 25,000 +0.00(+0.00%)
Aug 10, 2012 0.0800 0.0900 0.0800 0.0900 25,000 +0.00(+5.88%)
Aug 09, 2012 0.0850 0.0850 0.0850 0.0850 25,000 -0.00(-5.56%)
Aug 08, 2012 0.0850 0.0900 0.0850 0.0900 25,000 +0.00(+0.00%)
Aug 07, 2012 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Aug 03, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 02, 2012 0.0900 0.0900 0.0900 0 +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.