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

Hs Govtech Solutions Inc (CSE: HS )

0.5300 UNCHANGED
Last Price Updated: 9:30 AM EST, Nov 22, 2023 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 (%)
Jan 31, 2017 0.0750 0.0750 0.0650 0.0700 360,000 +0.01(+7.69%)
Jan 30, 2017 0.0800 0.0800 0.0650 0.0650 257,000 -0.01(-18.75%)
Jan 27, 2017 0.0850 0.0850 0.0800 0.0800 11,000 +0.00(+0.00%)
Jan 26, 2017 0.0700 0.0800 0.0700 0.0800 20,000 -0.01(-5.88%)
Jan 25, 2017 0.0850 0.0850 0.0850 0.0850 87,000 +0.00(+0.00%)
Jan 23, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 20, 2017 0.0850 0.0850 0.0850 0.0850 35,000 +0.01(+6.25%)
Jan 19, 2017 0.0800 0.0800 0.0800 0.0800 50,000 -0.01(-5.88%)
Jan 18, 2017 0.0850 0.0850 0.0850 0.0850 60,000 +0.00(+0.00%)
Jan 17, 2017 0.0950 0.0950 0.0850 0.0850 941,229 -0.01(-10.53%)
Jan 16, 2017 0.0900 0.0950 0.0800 0.0950 438,000 +0.01(+5.56%)
Jan 13, 2017 0.0900 0.0900 0.0800 0.0900 457,092 +0.00(+0.00%)
Jan 12, 2017 0.0950 0.1200 0.0850 0.0900 1,489,000 +0.00(+5.88%)
Jan 11, 2017 0.0650 0.1000 0.0650 0.0850 478,000 +0.02(+30.77%)
Jan 10, 2017 0.0650 0.0650 0.0650 0.0650 34,000 +0.01(+8.33%)
Jan 09, 2017 0.0600 0.0600 0.0600 0.0600 48,000 +0.00(+0.00%)
Jan 06, 2017 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Jan 05, 2017 0.0600 0.0600 0.0600 0.0600 93,000 +0.00(+0.00%)
Jan 03, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 30, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 29, 2016 0.0600 0.0650 0.0600 0.0650 24,000 +0.01(+8.33%)
Dec 28, 2016 0.0550 0.0600 0.0550 0.0600 46,500 +0.00(+0.00%)
Dec 23, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 22, 2016 0.0600 0.0600 0.0600 0.0600 100,412 +0.00(+0.00%)
Dec 21, 2016 0.0550 0.0600 0.0550 0.0600 39,000 +0.00(+9.09%)
Dec 20, 2016 0.0550 0.0550 0.0550 0.0550 150,000 -0.00(-8.33%)
Dec 19, 2016 0.0550 0.0600 0.0550 0.0600 100,000 +0.00(+0.00%)
Dec 16, 2016 0.0600 0.0600 0.0600 0.0600 41,700 +0.00(+9.09%)
Dec 15, 2016 0.0500 0.0550 0.0450 0.0550 222,312 +0.01(+22.22%)
Dec 14, 2016 0.0500 0.0500 0.0450 0.0450 12,000 -0.01(-10.00%)
Dec 13, 2016 0.0500 0.0500 0.0450 0.0500 507,200 -0.00(-9.09%)
Dec 12, 2016 0.0550 0.0550 0.0550 0.0550 150,000 -0.00(-8.33%)
Dec 06, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 05, 2016 0.0650 0.0650 0.0650 0.0650 90,000 +0.01(+8.33%)
Dec 02, 2016 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Dec 01, 2016 0.0650 0.0650 0.0600 0.0600 47,000 -0.01(-7.69%)
Nov 30, 2016 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Nov 29, 2016 0.0700 0.0700 0.0700 0.0700 10,793 +0.01(+16.67%)
Nov 28, 2016 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Nov 25, 2016 0.0700 0.0700 0.0650 0.0650 93,500 +0.00(+0.00%)
Nov 24, 2016 0.0700 0.0700 0.0650 0.0650 191,145 +0.00(+0.00%)
Nov 23, 2016 0.0650 0.0650 0.0650 0.0650 45,000 -0.01(-7.14%)
Nov 22, 2016 0.0700 0.0750 0.0650 0.0700 186,500 +0.01(+7.69%)
Nov 21, 2016 0.0750 0.0750 0.0650 0.0650 38,000 -0.01(-13.33%)
Nov 18, 2016 0.0700 0.0750 0.0700 0.0750 25,000 +0.01(+15.38%)
Nov 17, 2016 0.0650 0.0650 0.0650 0.0650 40,000 -0.01(-13.33%)
Nov 16, 2016 0.0650 0.0750 0.0650 0.0750 56,500 +0.01(+15.38%)
Nov 15, 2016 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-18.75%)
Nov 14, 2016 0.0800 0.0800 0.0800 0.0800 15,000 +0.01(+14.29%)
Nov 10, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 09, 2016 0.0650 0.0700 0.0600 0.0700 185,000 +0.01(+7.69%)
Nov 08, 2016 0.0700 0.0700 0.0650 0.0650 103,656 -0.01(-7.14%)
Nov 04, 2016 0.0700 0.0700 0.0700 425 +0.00(+0.00%)
Nov 03, 2016 0.0700 0.0700 0.0700 0.0700 138,100 +0.01(+7.69%)
Nov 02, 2016 0.0650 0.0650 0.0650 0.0650 18,000 +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.