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 27, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 26, 2017 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Oct 25, 2017 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
Oct 24, 2017 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Oct 18, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 16, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 11, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 10, 2017 0.0600 0.0650 0.0600 0.0650 756,000 +0.01(+8.33%)
Oct 05, 2017 0.0600 0.0600 0.0600 263 -0.01(-7.69%)
Oct 04, 2017 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Oct 03, 2017 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Oct 02, 2017 0.0650 0.0650 0.0650 0.0650 50,000 -0.01(-7.14%)
Sep 29, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
Sep 25, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 22, 2017 0.0700 0.0700 0.0650 0.0650 35,000 +0.00(+0.00%)
Sep 19, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 18, 2017 0.0650 0.0700 0.0650 0.0700 8,000 +0.01(+7.69%)
Sep 15, 2017 0.0650 0.0650 0.0650 0.0650 6,000 -0.01(-7.14%)
Sep 14, 2017 0.0700 0.0700 0.0700 0.0700 11,077 +0.00(+0.00%)
Sep 13, 2017 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Sep 12, 2017 0.0700 0.0700 0.0700 0.0700 65,000 +0.01(+7.69%)
Sep 07, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 06, 2017 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Sep 05, 2017 0.0650 0.0700 0.0650 0.0700 166,800 +0.00(+0.00%)
Sep 01, 2017 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Aug 31, 2017 0.0700 0.0700 0.0700 0.0700 227,680 +0.00(+0.00%)
Aug 30, 2017 0.0700 0.0700 0.0650 0.0700 199,000 +0.00(+0.00%)
Aug 29, 2017 0.0750 0.0750 0.0700 0.0700 70,000 -0.00(-6.67%)
Aug 28, 2017 0.0700 0.0750 0.0700 0.0750 136,000 +0.00(+7.14%)
Aug 25, 2017 0.0700 0.0700 0.0700 0.0700 34,000 +0.00(+0.00%)
Aug 24, 2017 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Aug 23, 2017 0.0700 0.0750 0.0650 0.0700 178,000 -0.00(-6.67%)
Aug 22, 2017 0.0650 0.0750 0.0650 0.0750 604,000 +0.01(+15.38%)
Aug 21, 2017 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Aug 18, 2017 0.0650 0.0650 0.0600 0.0650 38,400 +0.00(+0.00%)
Aug 17, 2017 0.0650 0.0650 0.0650 0.0650 15,000 +0.01(+8.33%)
Aug 15, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 14, 2017 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
Aug 11, 2017 0.0650 0.0650 0.0600 0.0600 303,000 -0.01(-14.29%)
Aug 10, 2017 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Aug 09, 2017 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Aug 08, 2017 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Aug 03, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 27, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 26, 2017 0.0650 0.0700 0.0650 0.0650 196,000 +0.01(+8.33%)
Jul 25, 2017 0.0650 0.0650 0.0600 0.0600 96,500 -0.01(-14.29%)
Jul 24, 2017 0.0700 0.0700 0.0700 0.0700 1,100 +0.01(+7.69%)
Jul 21, 2017 0.0650 0.0700 0.0600 0.0650 72,705 +0.00(+0.00%)
Jul 18, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 17, 2017 0.0600 0.0600 0.0600 0.0600 5,220 +0.00(+0.00%)
Jul 14, 2017 0.0700 0.0700 0.0600 0.0600 5,000 -0.01(-7.69%)
Jul 12, 2017 0.0650 0.0650 0.0650 750 +0.00(+0.00%)
Jul 10, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 03, 2017 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 30, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 29, 2017 0.0650 0.0650 0.0650 0.0650 22,000 +0.00(+0.00%)
Jun 28, 2017 0.0700 0.0700 0.0650 0.0650 43,000 -0.01(-7.14%)
Jun 27, 2017 0.0700 0.0700 0.0700 0.0700 119,600 +0.00(+0.00%)
Jun 26, 2017 0.0700 0.0700 0.0700 0.0700 40,500 +0.00(+0.00%)
Jun 23, 2017 0.0600 0.0700 0.0600 0.0700 259,000 +0.01(+7.69%)
Jun 22, 2017 0.0700 0.0700 0.0600 0.0650 281,000 -0.01(-7.14%)
Jun 21, 2017 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
Jun 15, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 14, 2017 0.0650 0.0700 0.0650 0.0700 16,000 +0.01(+7.69%)
Jun 13, 2017 0.0650 0.0650 0.0650 0.0650 10,500 -0.01(-7.14%)
Jun 09, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 07, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 05, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 02, 2017 0.0650 0.0700 0.0600 0.0700 50,000 +0.00(+0.00%)
May 31, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 30, 2017 0.0650 0.0700 0.0650 0.0650 65,000 +0.00(+0.00%)
May 26, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 25, 2017 0.0700 0.0700 0.0700 0.0700 35,000 -0.00(-6.67%)
May 23, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 18, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 17, 2017 0.0700 0.0750 0.0700 0.0750 72,000 +0.00(+7.14%)
May 16, 2017 0.0750 0.0750 0.0700 0.0700 8,000 -0.00(-6.67%)
May 15, 2017 0.0750 0.0750 0.0700 0.0750 205,000 -0.01(-6.25%)
May 12, 2017 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+14.29%)
May 11, 2017 0.0750 0.0800 0.0700 0.0700 150,000 -0.00(-6.67%)
May 10, 2017 0.0750 0.1000 0.0750 0.0750 2,205,800 +0.00(+0.00%)
May 09, 2017 0.0750 0.0750 0.0750 0.0750 12,000 +0.01(+25.00%)
May 08, 2017 0.0650 0.0650 0.0600 0.0600 12,000 -0.01(-14.29%)
May 04, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 01, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 28, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Apr 27, 2017 0.0700 0.0700 0.0650 0.0650 84,000 +0.00(+0.00%)
Apr 26, 2017 0.0750 0.0750 0.0650 0.0650 102,000 -0.01(-13.33%)
Apr 24, 2017 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Apr 19, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 17, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 13, 2017 0.0700 0.0700 0.0650 0.0650 15,000 -0.01(-7.14%)
Apr 07, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Apr 04, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 03, 2017 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Mar 31, 2017 0.0700 0.0750 0.0700 0.0750 41,800 +0.01(+15.38%)
Mar 29, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 28, 2017 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Mar 27, 2017 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Mar 23, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 22, 2017 0.0650 0.0650 0.0650 0.0650 23,000 +0.00(+0.00%)
Mar 21, 2017 0.0650 0.0650 0.0600 0.0650 92,500 -0.01(-7.14%)
Mar 20, 2017 0.0650 0.0700 0.0600 0.0700 22,820 +0.01(+7.69%)
Mar 17, 2017 0.0650 0.0650 0.0650 0.0650 151,000 +0.00(+0.00%)
Mar 16, 2017 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Mar 15, 2017 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Mar 14, 2017 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Mar 08, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 07, 2017 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Mar 06, 2017 0.0700 0.0700 0.0650 0.0650 10,000 -0.01(-7.14%)
Mar 02, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 28, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 27, 2017 0.0700 0.0750 0.0650 0.0700 369,000 -0.00(-6.67%)
Feb 24, 2017 0.0750 0.0750 0.0750 0.0750 350,000 +0.00(+7.14%)
Feb 22, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 21, 2017 0.0750 0.0750 0.0700 0.0700 50,000 +0.00(+0.00%)
Feb 17, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 16, 2017 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
Feb 15, 2017 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Feb 14, 2017 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Feb 13, 2017 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+7.14%)
Feb 10, 2017 0.0800 0.0800 0.0700 0.0700 184,000 -0.01(-12.50%)
Feb 09, 2017 0.0800 0.0800 0.0800 0.0800 205,000 -0.01(-5.88%)
Feb 08, 2017 0.0800 0.0850 0.0800 0.0850 71,000 +0.01(+6.25%)
Feb 07, 2017 0.0850 0.0850 0.0800 0.0800 62,500 -0.01(-5.88%)
Feb 06, 2017 0.0850 0.0850 0.0800 0.0850 554,300 +0.01(+6.25%)
Feb 03, 2017 0.0700 0.0900 0.0700 0.0800 1,809,500 +0.01(+14.29%)
Feb 02, 2017 0.0600 0.0700 0.0550 0.0700 384,000 +0.02(+40.00%)
Feb 01, 2017 0.0550 0.0550 0.0500 0.0500 265,000 +0.00(+0.00%)
Jan 31, 2017 0.0550 0.0550 0.0500 0.0500 50,000 -0.01(-16.67%)
Jan 27, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 23, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 20, 2017 0.0600 0.0600 0.0500 0.0500 36,000 -0.01(-16.67%)
Jan 18, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 09, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 04, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 30, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 21, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 20, 2016 0.0550 0.0550 0.0550 0.0550 217,605 +0.00(+0.00%)
Dec 19, 2016 0.0550 0.0550 0.0550 0.0550 62,000 +0.00(+10.00%)
Dec 15, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 14, 2016 0.0550 0.0550 0.0500 0.0500 355,000 -0.01(-16.67%)
Dec 13, 2016 0.0550 0.0600 0.0500 0.0600 31,000 +0.00(+0.00%)
Dec 12, 2016 0.0500 0.0600 0.0500 0.0600 1,199,000 +0.01(+20.00%)
Dec 08, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 07, 2016 0.0500 0.0550 0.0450 0.0450 303,000 -0.01(-18.18%)
Dec 06, 2016 0.0500 0.0550 0.0500 0.0550 80,500 +0.00(+10.00%)
Dec 05, 2016 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Dec 02, 2016 0.0500 0.0550 0.0400 0.0500 1,791,000 +0.01(+11.11%)
Dec 01, 2016 0.0450 0.0450 0.0400 0.0450 40,000 +0.00(+0.00%)
Nov 30, 2016 0.0500 0.0500 0.0450 0.0450 4,000 +0.00(+0.00%)
Nov 29, 2016 0.0450 0.0450 0.0350 0.0450 299,000 +0.00(+0.00%)
Nov 24, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 23, 2016 0.0450 0.0450 0.0450 0.0450 49,000 -0.01(-10.00%)
Nov 21, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 14, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 09, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 08, 2016 0.0450 0.0500 0.0450 0.0500 40,000 +0.01(+11.11%)
Nov 07, 2016 0.0500 0.0500 0.0450 0.0450 60,000 +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.