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, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 29, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 26, 2018 0.0400 0.0400 0.0400 0.0400 106,000 +0.00(+14.29%)
Oct 25, 2018 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Oct 24, 2018 0.0300 0.0350 0.0300 0.0350 137,500 +0.01(+40.00%)
Oct 23, 2018 0.0300 0.0300 0.0250 0.0250 13,000 -0.00(-16.67%)
Oct 22, 2018 0.0300 0.0300 0.0300 0.0300 375,000 +0.00(+20.00%)
Oct 18, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 16, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 15, 2018 0.0300 0.0300 0.0250 0.0300 275,800 +0.00(+20.00%)
Oct 11, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 10, 2018 0.0250 0.0250 0.0250 0.0250 503,000 +0.00(+0.00%)
Oct 04, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 03, 2018 0.0300 0.0300 0.0300 0.0300 374,000 -0.01(-14.29%)
Oct 02, 2018 0.0300 0.0400 0.0300 0.0350 1,278,195 +0.01(+16.67%)
Oct 01, 2018 0.0250 0.0300 0.0250 0.0300 52,000 +0.00(+20.00%)
Sep 28, 2018 0.0300 0.0300 0.0250 0.0250 1,152,400 -0.01(-28.57%)
Sep 27, 2018 0.0350 0.0350 0.0300 0.0350 116,000 +0.01(+16.67%)
Sep 26, 2018 0.0350 0.0350 0.0300 0.0300 33,540 -0.01(-25.00%)
Sep 25, 2018 0.0400 0.0400 0.0400 0.0400 350,000 +0.00(+0.00%)
Sep 20, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 19, 2018 0.0400 0.0400 0.0400 0.0400 26,500 +0.00(+14.29%)
Sep 18, 2018 0.0400 0.0400 0.0300 0.0350 134,000 -0.00(-12.50%)
Sep 17, 2018 0.0400 0.0400 0.0400 0.0400 23,000 -0.00(-11.11%)
Sep 07, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 06, 2018 0.0400 0.0400 0.0400 0.0400 15,000 -0.00(-11.11%)
Aug 31, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 30, 2018 0.0400 0.0400 0.0400 0.0400 13,000 -0.00(-11.11%)
Aug 27, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 24, 2018 0.0400 0.0400 0.0400 0.0400 69,000 +0.00(+0.00%)
Aug 23, 2018 0.0400 0.0400 0.0400 0.0400 1,750 +0.00(+0.00%)
Aug 22, 2018 0.0400 0.0400 0.0400 0.0400 217,000 +0.00(+14.29%)
Aug 21, 2018 0.0400 0.0400 0.0350 0.0350 3,000 -0.01(-22.22%)
Aug 20, 2018 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+12.50%)
Aug 15, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 14, 2018 0.0450 0.0450 0.0450 0.0450 8,019 +0.00(+0.00%)
Aug 13, 2018 0.0450 0.0450 0.0450 0.0450 59,000 -0.01(-10.00%)
Aug 09, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 08, 2018 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jul 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 30, 2018 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Jul 26, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 25, 2018 0.0550 0.0550 0.0500 0.0500 120,000 -0.00(-9.09%)
Jul 23, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 18, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 12, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 11, 2018 0.0550 0.0550 0.0550 0.0550 65,000 +0.00(+0.00%)
Jul 10, 2018 0.0550 0.0550 0.0550 0.0550 174,630 +0.00(+0.00%)
Jul 09, 2018 0.0550 0.0550 0.0550 0.0550 61,000 +0.00(+0.00%)
Jul 06, 2018 0.0550 0.0550 0.0550 0.0550 80,000 -0.00(-8.33%)
Jul 04, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 03, 2018 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Jun 29, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 28, 2018 0.0650 0.0650 0.0600 0.0600 180,000 -0.01(-14.29%)
Jun 27, 2018 0.0650 0.0700 0.0650 0.0700 163,000 +0.01(+7.69%)
Jun 26, 2018 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
Jun 22, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 21, 2018 0.0650 0.0650 0.0650 0.0650 107,000 +0.00(+0.00%)
Jun 20, 2018 0.0650 0.0700 0.0650 0.0650 388,800 +0.00(+0.00%)
Jun 19, 2018 0.0650 0.0650 0.0650 0.0650 88,000 -0.01(-7.14%)
Jun 15, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 12, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 11, 2018 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jun 08, 2018 0.0650 0.0650 0.0600 0.0650 33,750 +0.00(+0.00%)
Jun 07, 2018 0.0650 0.0700 0.0650 0.0650 262,000 +0.00(+0.00%)
Jun 06, 2018 0.0600 0.0700 0.0600 0.0650 2,231,646 +0.00(+0.00%)
Jun 05, 2018 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jun 01, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 31, 2018 0.0600 0.0650 0.0550 0.0650 21,000 +0.00(+0.00%)
May 30, 2018 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
May 29, 2018 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
May 25, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 24, 2018 0.0550 0.0550 0.0550 0.0550 75,000 -0.00(-8.33%)
May 22, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 18, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 17, 2018 0.0500 0.0500 0.0500 0.0500 103,000 +0.00(+0.00%)
May 09, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 08, 2018 0.0500 0.0500 0.0500 0.0500 319,000 +0.00(+0.00%)
May 07, 2018 0.0500 0.0500 0.0500 0.0500 50,000 -0.00(-9.09%)
May 03, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 23, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 20, 2018 0.0500 0.0550 0.0500 0.0550 205,000 +0.00(+10.00%)
Apr 19, 2018 0.0500 0.0500 0.0500 0.0500 80,000 +0.00(+0.00%)
Apr 18, 2018 0.0500 0.0500 0.0500 0.0500 92,000 +0.00(+0.00%)
Apr 16, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 13, 2018 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Apr 12, 2018 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Apr 05, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 02, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 29, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 28, 2018 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Mar 26, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 23, 2018 0.0550 0.0550 0.0550 0.0550 5,910 +0.00(+10.00%)
Mar 21, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 20, 2018 0.0500 0.0500 0.0500 0.0500 51,000 +0.00(+0.00%)
Mar 19, 2018 0.0500 0.0550 0.0500 0.0500 598,500 +0.00(+0.00%)
Mar 16, 2018 0.0500 0.0500 0.0500 0.0500 95,000 +0.01(+11.11%)
Mar 12, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 09, 2018 0.0450 0.0500 0.0450 0.0500 2,000 +0.00(+0.00%)
Mar 08, 2018 0.0500 0.0500 0.0500 0.0500 127,000 +0.00(+0.00%)
Mar 07, 2018 0.0500 0.0500 0.0500 0.0500 40,000 +0.01(+11.11%)
Mar 06, 2018 0.0450 0.0450 0.0450 0.0450 44,000 +0.00(+0.00%)
Mar 05, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Mar 02, 2018 0.0450 0.0450 0.0450 0.0450 42,000 +0.00(+0.00%)
Mar 01, 2018 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+0.00%)
Feb 28, 2018 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
Feb 26, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 22, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 21, 2018 0.0500 0.0500 0.0500 0.0500 75,000 +0.01(+11.11%)
Feb 20, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Feb 16, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 14, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 12, 2018 0.0500 0.0500 0.0500 450 +0.01(+11.11%)
Feb 09, 2018 0.0450 0.0450 0.0450 0.0450 89,000 +0.00(+0.00%)
Feb 08, 2018 0.0500 0.0500 0.0400 0.0450 28,800 -0.01(-10.00%)
Feb 07, 2018 0.0450 0.0500 0.0450 0.0500 97,000 +0.00(+0.00%)
Feb 06, 2018 0.0450 0.0500 0.0450 0.0500 36,000 +0.01(+11.11%)
Feb 05, 2018 0.0450 0.0450 0.0450 276,000 +0.00(+0.00%)
Feb 02, 2018 0.0450 0.0450 0.0450 0.0450 88,000 -0.01(-10.00%)
Feb 01, 2018 0.0500 0.0500 0.0450 0.0500 100,000 +0.00(+0.00%)
Jan 31, 2018 0.0450 0.0500 0.0450 0.0500 572,000 +0.00(+0.00%)
Jan 30, 2018 0.0550 0.0550 0.0500 0.0500 1,282,000 +0.00(+0.00%)
Jan 29, 2018 0.0600 0.0600 0.0500 0.0500 1,026,000 -0.02(-28.57%)
Jan 25, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 24, 2018 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Jan 23, 2018 0.0550 0.0650 0.0550 0.0650 103,900 +0.01(+18.18%)
Jan 22, 2018 0.0600 0.0600 0.0550 0.0550 68,000 -0.00(-8.33%)
Jan 18, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 16, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 15, 2018 0.0550 0.0600 0.0500 0.0600 80,000 +0.00(+0.00%)
Jan 11, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 09, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 03, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 29, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 22, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 14, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 13, 2017 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+9.09%)
Dec 12, 2017 0.0550 0.0550 0.0550 0.0550 227,000 +0.00(+0.00%)
Dec 11, 2017 0.0550 0.0550 0.0550 0.0550 55,000 +0.00(+0.00%)
Dec 08, 2017 0.0600 0.0600 0.0550 0.0550 200,000 -0.00(-8.33%)
Dec 07, 2017 0.0600 0.0600 0.0600 0.0600 18,000 +0.00(+0.00%)
Dec 05, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 04, 2017 0.0650 0.0650 0.0650 0.0650 1,100 +0.01(+8.33%)
Dec 01, 2017 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Nov 30, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Nov 29, 2017 0.0600 0.0600 0.0600 0.0600 67,010 -0.01(-7.69%)
Nov 27, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 24, 2017 0.0600 0.0650 0.0600 0.0650 179,000 +0.01(+8.33%)
Nov 23, 2017 0.0550 0.0600 0.0550 0.0600 503,000 +0.00(+0.00%)
Nov 21, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 20, 2017 0.0600 0.0600 0.0600 0.0600 67,667 -0.01(-7.69%)
Nov 17, 2017 0.0650 0.0650 0.0650 0.0650 18,000 +0.00(+0.00%)
Nov 16, 2017 0.0650 0.0650 0.0650 0.0650 48,000 +0.01(+8.33%)
Nov 15, 2017 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+0.00%)
Nov 14, 2017 0.0600 0.0600 0.0600 0.0600 76,200 +0.00(+0.00%)
Nov 13, 2017 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Nov 10, 2017 0.0600 0.0650 0.0600 0.0600 305,000 +0.00(+0.00%)
Nov 09, 2017 0.0600 0.0600 0.0600 0.0600 51,000 -0.01(-7.69%)
Nov 08, 2017 0.0600 0.0650 0.0600 0.0650 40,000 +0.01(+8.33%)
Nov 07, 2017 0.0600 0.0600 0.0600 0.0600 180,500 -0.01(-7.69%)
Nov 06, 2017 0.0600 0.0650 0.0600 0.0650 9,500 +0.00(+0.00%)
Nov 03, 2017 0.0600 0.0650 0.0600 0.0650 90,000 +0.01(+8.33%)
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.