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 (%)
Oct 30, 2020 0.1000 0.1050 0.0950 0.1050 743,000 +0.00(+5.00%)
Oct 29, 2020 0.1000 0.1100 0.1000 0.1000 389,000 +0.00(+0.00%)
Oct 28, 2020 0.1000 0.1000 0.0950 0.1000 349,399 +0.00(+0.00%)
Oct 27, 2020 0.1050 0.1050 0.1000 0.1000 167,999 -0.00(-4.76%)
Oct 26, 2020 0.1050 0.1100 0.1000 0.1050 496,200 +0.00(+5.00%)
Oct 23, 2020 0.0950 0.1050 0.0950 0.1000 972,000 +0.00(+0.00%)
Oct 22, 2020 0.1050 0.1100 0.0900 0.1000 778,389 -0.00(-4.76%)
Oct 21, 2020 0.1100 0.1100 0.1050 0.1050 615,139 -0.01(-4.55%)
Oct 20, 2020 0.1150 0.1200 0.1100 0.1100 555,233 +0.00(+0.00%)
Oct 19, 2020 0.1150 0.1200 0.1100 0.1100 352,219 -0.01(-4.35%)
Oct 16, 2020 0.1200 0.1200 0.1150 0.1150 96,800 -0.01(-8.00%)
Oct 15, 2020 0.1200 0.1250 0.1200 0.1250 557,200 +0.01(+4.17%)
Oct 14, 2020 0.1150 0.1200 0.1150 0.1200 335,555 +0.00(+4.35%)
Oct 13, 2020 0.1200 0.1250 0.1100 0.1150 806,808 +0.00(+0.00%)
Oct 09, 2020 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Oct 08, 2020 0.1200 0.1300 0.1100 0.1250 3,190,216 +0.01(+8.70%)
Oct 07, 2020 0.1050 0.1150 0.1050 0.1150 651,242 +0.01(+9.52%)
Oct 06, 2020 0.1150 0.1150 0.1000 0.1050 162,300 -0.01(-8.70%)
Oct 05, 2020 0.1000 0.1150 0.1000 0.1150 645,898 +0.01(+9.52%)
Oct 02, 2020 0.0950 0.1050 0.0900 0.1050 233,350 +0.00(+5.00%)
Oct 01, 2020 0.1050 0.1050 0.0950 0.1000 973,525 +0.00(+0.00%)
Sep 30, 2020 0.1000 0.1050 0.0900 0.1000 793,430 +0.00(+0.00%)
Sep 29, 2020 0.1050 0.1050 0.0950 0.1000 1,315,879 -0.01(-9.09%)
Sep 28, 2020 0.1100 0.1100 0.1050 0.1100 701,050 +0.00(+0.00%)
Sep 25, 2020 0.1100 0.1150 0.1000 0.1100 3,915,232 +0.00(+0.00%)
Sep 24, 2020 0.1050 0.1100 0.1000 0.1100 2,071,849 +0.01(+10.00%)
Sep 23, 2020 0.0950 0.1150 0.0950 0.1000 14,375,208 +0.01(+11.11%)
Sep 22, 2020 0.0950 0.0950 0.0900 0.0900 208,052 -0.01(-5.26%)
Sep 21, 2020 0.0900 0.0950 0.0900 0.0950 472,855 +0.01(+5.56%)
Sep 18, 2020 0.0900 0.0950 0.0900 0.0900 643,300 +0.00(+0.00%)
Sep 17, 2020 0.0900 0.0900 0.0900 0.0900 283,400 +0.00(+0.00%)
Sep 16, 2020 0.0900 0.0900 0.0900 0.0900 161,000 +0.00(+0.00%)
Sep 15, 2020 0.0900 0.0950 0.0900 0.0900 317,500 +0.00(+0.00%)
Sep 14, 2020 0.0850 0.0900 0.0800 0.0900 1,042,570 +0.00(+0.00%)
Sep 11, 2020 0.0900 0.0950 0.0850 0.0900 193,500 +0.00(+5.88%)
Sep 10, 2020 0.0850 0.0850 0.0800 0.0850 383,499 -0.00(-5.56%)
Sep 09, 2020 0.0850 0.0900 0.0850 0.0900 440,019 +0.01(+12.50%)
Sep 08, 2020 0.0900 0.0900 0.0800 0.0800 173,969 -0.01(-5.88%)
Sep 04, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 03, 2020 0.0950 0.1050 0.0900 0.0900 1,980,852 -0.01(-5.26%)
Sep 02, 2020 0.0800 0.0950 0.0800 0.0950 1,893,591 +0.01(+11.76%)
Sep 01, 2020 0.0800 0.0850 0.0800 0.0850 1,485,160 +0.00(+0.00%)
Aug 31, 2020 0.0850 0.0850 0.0750 0.0850 922,100 +0.01(+6.25%)
Aug 28, 2020 0.0850 0.0850 0.0800 0.0800 935,525 +0.00(+0.00%)
Aug 27, 2020 0.0850 0.0850 0.0750 0.0800 1,567,823 +0.00(+0.00%)
Aug 26, 2020 0.0800 0.0800 0.0800 0.0800 1,084,223 +0.00(+0.00%)
Aug 25, 2020 0.0750 0.0800 0.0750 0.0800 108,300 +0.00(+0.00%)
Aug 24, 2020 0.0850 0.0850 0.0800 0.0800 529,814 +0.00(+0.00%)
Aug 21, 2020 0.0800 0.0800 0.0800 0.0800 600,000 +0.00(+0.00%)
Aug 20, 2020 0.0750 0.0800 0.0750 0.0800 555,015 +0.01(+6.67%)
Aug 19, 2020 0.0700 0.0750 0.0700 0.0750 1,342,030 +0.00(+0.00%)
Aug 18, 2020 0.0700 0.0750 0.0700 0.0750 311,000 +0.00(+7.14%)
Aug 17, 2020 0.0700 0.0750 0.0700 0.0700 136,260 -0.00(-6.67%)
Aug 14, 2020 0.0700 0.0750 0.0700 0.0750 196,500 +0.00(+7.14%)
Aug 13, 2020 0.0750 0.0750 0.0700 0.0700 897,319 -0.00(-6.67%)
Aug 12, 2020 0.0700 0.0750 0.0700 0.0750 57,125 +0.00(+7.14%)
Aug 11, 2020 0.0700 0.0750 0.0700 0.0700 955,626 +0.00(+0.00%)
Aug 10, 2020 0.0750 0.0750 0.0700 0.0700 81,600 -0.00(-6.67%)
Aug 07, 2020 0.0750 0.0750 0.0700 0.0750 251,000 +0.00(+0.00%)
Aug 06, 2020 0.0750 0.0750 0.0700 0.0750 320,300 -0.01(-6.25%)
Aug 05, 2020 0.0750 0.0800 0.0750 0.0800 91,166 +0.01(+6.67%)
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.