Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hillcrest Energy Technologies Ltd (OP: HLRTF )

0.1375 -0.0062 (-4.31%)
Streaming Delayed Price Updated: 2:36 PM EST, Nov 26, 2024 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 (%)
Nov 26, 2024 0.1270 0.1445 0.1270 0.1375 41,289 -0.01(-4.31%)
Nov 25, 2024 0.1378 0.1450 0.1293 0.1437 71,901 +0.01(+10.54%)
Nov 22, 2024 0.1279 0.1355 0.1250 0.1300 194,255 -0.01(-3.70%)
Nov 21, 2024 0.1240 0.1450 0.1200 0.1350 122,060 -0.00(-2.32%)
Nov 20, 2024 0.1298 0.1400 0.1298 0.1382 106,186 +0.00(+2.37%)
Nov 19, 2024 0.1378 0.1378 0.1270 0.1350 218,038 +0.00(+0.00%)
Nov 18, 2024 0.1443 0.1443 0.1300 0.1350 406,860 -0.00(-0.52%)
Nov 15, 2024 0.1420 0.1420 0.1300 0.1357 55,616 +0.00(+2.18%)
Nov 14, 2024 0.1317 0.1456 0.1300 0.1328 70,758 -0.01(-4.18%)
Nov 13, 2024 0.1499 0.1499 0.1300 0.1386 24,530 -0.01(-4.35%)
Nov 12, 2024 0.1586 0.1586 0.1208 0.1449 65,876 -0.00(-1.96%)
Nov 11, 2024 0.1425 0.1504 0.1350 0.1478 201,257 +0.00(+1.23%)
Nov 08, 2024 0.1300 0.1598 0.1300 0.1460 186,753 -0.01(-4.82%)
Nov 07, 2024 0.1499 0.1630 0.1300 0.1534 841,809 +0.01(+9.89%)
Nov 06, 2024 0.1308 0.1413 0.1300 0.1396 87,343 +0.00(+0.72%)
Nov 05, 2024 0.1450 0.1542 0.1300 0.1386 47,914 -0.00(-3.08%)
Nov 04, 2024 0.1400 0.1543 0.1310 0.1430 70,761 -0.00(-3.12%)
Nov 01, 2024 0.1521 0.1543 0.1420 0.1476 113,285 -0.00(-1.47%)
Oct 31, 2024 0.1543 0.1543 0.1429 0.1498 20,390 +0.01(+4.98%)
Oct 30, 2024 0.1444 0.1530 0.1410 0.1427 76,301 -0.01(-6.43%)
Oct 29, 2024 0.1380 0.1550 0.1380 0.1525 66,794 -0.01(-4.69%)
Oct 28, 2024 0.1558 0.1600 0.1500 0.1600 102,549 +0.01(+6.67%)
Oct 25, 2024 0.1410 0.1617 0.1400 0.1500 266,108 -0.00(-0.66%)
Oct 24, 2024 0.1347 0.1550 0.1347 0.1510 10,436 -0.01(-4.79%)
Oct 23, 2024 0.1788 0.1788 0.1255 0.1586 24,489 +0.01(+5.17%)
Oct 22, 2024 0.1790 0.1790 0.1500 0.1508 52,436 -0.01(-8.94%)
Oct 21, 2024 0.1210 0.1656 0.1208 0.1656 60,597 +0.03(+20.26%)
Oct 18, 2024 0.1316 0.1463 0.1260 0.1377 197,961 +0.01(+5.92%)
Oct 17, 2024 0.1420 0.1435 0.1279 0.1300 250,653 -0.00(-1.52%)
Oct 16, 2024 0.1285 0.1466 0.1280 0.1320 197,132 +0.00(+3.13%)
Oct 15, 2024 0.1250 0.1399 0.1185 0.1280 261,595 +0.01(+6.67%)
Oct 14, 2024 0.1426 0.1621 0.1200 0.1200 243,607 -0.02(-15.55%)
Oct 11, 2024 0.1550 0.1749 0.1355 0.1421 234,124 -0.02(-13.41%)
Oct 10, 2024 0.1647 0.1680 0.1550 0.1641 28,177 +0.00(+1.36%)
Oct 09, 2024 0.1600 0.1655 0.1600 0.1619 21,634 -0.00(-0.80%)
Oct 08, 2024 0.1490 0.1632 0.1490 0.1632 47,620 +0.00(+2.00%)
Oct 07, 2024 0.1850 0.1850 0.1550 0.1600 78,004 -0.01(-6.71%)
Oct 04, 2024 0.1650 0.1715 0.1600 0.1715 17,111 +0.01(+4.07%)
Oct 03, 2024 0.1750 0.1755 0.1648 0.1648 60,373 -0.01(-3.68%)
Oct 02, 2024 0.1608 0.1800 0.1600 0.1711 51,878 +0.00(+0.65%)
Oct 01, 2024 0.1769 0.1792 0.1657 0.1700 46,219 -0.00(-1.11%)
Sep 30, 2024 0.1710 0.1880 0.1700 0.1719 204,054 -0.01(-5.55%)
Sep 27, 2024 0.1850 0.1850 0.1710 0.1820 17,275 -0.00(-1.52%)
Sep 26, 2024 0.1850 0.1850 0.1710 0.1848 26,495 -0.00(-0.11%)
Sep 25, 2024 0.1745 0.1850 0.1745 0.1850 54,799 +0.00(+2.04%)
Sep 24, 2024 0.1781 0.1813 0.1700 0.1813 42,272 +0.00(+0.72%)
Sep 23, 2024 0.1791 0.1849 0.1780 0.1800 28,919 -0.00(-0.61%)
Sep 20, 2024 0.1700 0.1811 0.1700 0.1811 53,027 +0.01(+6.53%)
Sep 19, 2024 0.1799 0.1815 0.1700 0.1700 186,407 -0.01(-6.03%)
Sep 18, 2024 0.1793 0.1885 0.1781 0.1809 10,872 +0.00(+0.50%)
Sep 17, 2024 0.1774 0.1890 0.1700 0.1800 86,457 -0.01(-4.26%)
Sep 16, 2024 0.1900 0.1930 0.1760 0.1880 37,306 +0.01(+4.44%)
Sep 13, 2024 0.1800 0.2014 0.1800 0.1800 67,635 +0.00(+0.00%)
Sep 12, 2024 0.1800 0.2000 0.1800 0.1800 61,949 -0.01(-5.56%)
Sep 11, 2024 0.1851 0.1906 0.1800 0.1906 70,116 -0.01(-4.70%)
Sep 10, 2024 0.1869 0.2100 0.1831 0.2000 14,980 +0.01(+6.33%)
Sep 09, 2024 0.1885 0.1933 0.1800 0.1881 22,686 -0.01(-3.74%)
Sep 06, 2024 0.1929 0.2000 0.1800 0.1954 42,626 +0.00(+1.56%)
Sep 05, 2024 0.1900 0.1939 0.1900 0.1924 39,038 +0.00(+0.37%)
Sep 04, 2024 0.1959 0.1994 0.1883 0.1917 166,987 +0.00(+0.89%)
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.