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

Hillcrest Energy Technologies Ltd (OP: HLRTF )

0.1820 -0.0028 (-1.52%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 27, 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 (%)
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%)
Sep 03, 2024 0.1992 0.2100 0.1900 0.1900 61,297 -0.01(-5.00%)
Aug 30, 2024 0.1923 0.2038 0.1923 0.2000 66,603 +0.00(+1.01%)
Aug 29, 2024 0.2026 0.2041 0.1980 0.1980 34,297 -0.00(-0.65%)
Aug 28, 2024 0.1981 0.2085 0.1980 0.1993 37,195 -0.01(-2.78%)
Aug 27, 2024 0.2127 0.2155 0.1961 0.2050 310,697 -0.01(-4.87%)
Aug 26, 2024 0.2100 0.2200 0.2025 0.2155 78,306 +0.01(+2.62%)
Aug 23, 2024 0.2069 0.2111 0.1950 0.2100 77,278 +0.01(+5.00%)
Aug 22, 2024 0.2000 0.2180 0.1950 0.2000 190,933 -0.00(-1.33%)
Aug 21, 2024 0.2130 0.2235 0.1980 0.2027 218,500 -0.01(-4.34%)
Aug 20, 2024 0.2141 0.2210 0.2110 0.2119 56,207 -0.00(-1.62%)
Aug 19, 2024 0.2250 0.2250 0.2050 0.2154 59,946 -0.00(-1.51%)
Aug 16, 2024 0.2200 0.2200 0.2090 0.2187 96,866 +0.00(+1.72%)
Aug 15, 2024 0.2146 0.2220 0.2118 0.2150 47,690 -0.00(-1.33%)
Aug 14, 2024 0.2100 0.2228 0.2100 0.2179 67,232 +0.00(+1.59%)
Aug 13, 2024 0.2145 0.2224 0.2100 0.2145 57,201 +0.01(+2.63%)
Aug 12, 2024 0.2197 0.2400 0.2050 0.2090 122,781 -0.00(-1.09%)
Aug 09, 2024 0.2200 0.2234 0.2050 0.2113 156,378 -0.01(-3.95%)
Aug 08, 2024 0.2400 0.2400 0.2100 0.2200 159,943 +0.00(+0.00%)
Aug 07, 2024 0.2300 0.2350 0.2200 0.2200 135,758 -0.01(-5.58%)
Aug 06, 2024 0.2400 0.2400 0.2200 0.2330 42,556 -0.01(-2.63%)
Aug 05, 2024 0.2250 0.2400 0.2137 0.2393 349,562 +0.00(+1.61%)
Aug 02, 2024 0.2363 0.2480 0.2250 0.2355 253,843 +0.00(+0.21%)
Aug 01, 2024 0.2493 0.2600 0.2328 0.2350 132,765 -0.01(-5.39%)
Jul 31, 2024 0.2651 0.2800 0.2350 0.2484 163,209 -0.00(-0.04%)
Jul 30, 2024 0.2450 0.2573 0.2380 0.2485 176,026 -0.01(-3.42%)
Jul 29, 2024 0.2696 0.2696 0.2450 0.2573 69,785 -0.00(-1.42%)
Jul 26, 2024 0.2575 0.2696 0.2455 0.2610 193,645 +0.01(+2.35%)
Jul 25, 2024 0.2623 0.3000 0.2406 0.2550 219,179 -0.02(-5.87%)
Jul 24, 2024 0.2992 0.2992 0.2395 0.2709 374,264 -0.00(-1.78%)
Jul 23, 2024 0.3300 0.3300 0.2504 0.2758 598,907 -0.01(-4.90%)
Jul 22, 2024 0.2460 0.2900 0.2261 0.2900 1,349,152 +0.06(+28.89%)
Jul 19, 2024 0.2226 0.2293 0.2100 0.2250 101,496 +0.01(+4.26%)
Jul 18, 2024 0.2460 0.2460 0.2158 0.2158 42,317 -0.01(-2.35%)
Jul 17, 2024 0.2299 0.2310 0.2157 0.2210 139,833 +0.00(+0.45%)
Jul 16, 2024 0.2348 0.2460 0.2157 0.2200 164,204 -0.01(-5.34%)
Jul 15, 2024 0.2270 0.2467 0.2200 0.2324 55,259 +0.00(+1.04%)
Jul 12, 2024 0.2300 0.2340 0.2150 0.2300 168,881 +0.01(+4.55%)
Jul 11, 2024 0.2530 0.2530 0.2200 0.2200 219,331 -0.03(-11.96%)
Jul 10, 2024 0.2535 0.2600 0.2301 0.2499 369,716 +0.02(+9.65%)
Jul 09, 2024 0.2085 0.2280 0.2085 0.2279 350,923 +0.01(+6.40%)
Jul 08, 2024 0.2150 0.2430 0.2080 0.2142 75,218 -0.00(-0.93%)
Jul 05, 2024 0.2080 0.2428 0.2000 0.2162 554,093 +0.00(+1.22%)
Jul 03, 2024 0.2520 0.2520 0.2100 0.2136 219,076 -0.02(-7.13%)
Jul 02, 2024 0.2711 0.2850 0.2300 0.2300 903,082 -0.05(-17.86%)
Jul 01, 2024 0.2992 0.2992 0.2700 0.2800 250,724 +0.01(+1.82%)
Jun 28, 2024 0.2810 0.2900 0.2650 0.2750 719,692 -0.01(-1.79%)
Jun 27, 2024 0.2700 0.2970 0.2700 0.2800 471,756 +0.00(+1.60%)
Jun 26, 2024 0.3010 0.3010 0.2675 0.2756 544,792 -0.00(-1.57%)
Jun 25, 2024 0.3054 0.3269 0.2800 0.2800 915,841 -0.03(-9.09%)
Jun 24, 2024 0.3130 0.3400 0.2930 0.3080 1,688,737 +0.02(+6.21%)
Jun 21, 2024 0.3238 0.3497 0.2760 0.2900 1,210,751 -0.04(-11.48%)
Jun 20, 2024 0.3000 0.3430 0.2881 0.3276 1,665,040 +0.05(+19.08%)
Jun 18, 2024 0.2390 0.3010 0.2200 0.2751 2,589,468 +0.06(+26.89%)
Jun 17, 2024 0.2027 0.2478 0.1900 0.2168 2,767,108 +0.04(+21.05%)
Jun 14, 2024 0.1839 0.1960 0.1791 0.1791 77,679 +0.00(+1.19%)
Jun 13, 2024 0.1831 0.1859 0.1759 0.1770 43,003 -0.00(-2.69%)
Jun 12, 2024 0.1980 0.1980 0.1800 0.1819 82,464 -0.00(-0.11%)
Jun 11, 2024 0.1851 0.1851 0.1764 0.1821 122,526 -0.01(-3.34%)
Jun 10, 2024 0.1880 0.1900 0.1880 0.1884 10,670 -0.00(-0.16%)
Jun 06, 2024 0.1887 0 +0.01(+4.83%)
Jun 05, 2024 0.1872 0.1873 0.1800 0.1800 21,000 -0.01(-5.26%)
Jun 04, 2024 0.1951 0.1951 0.1896 0.1900 4,000 +0.01(+3.26%)
Jun 03, 2024 0.1933 0.1933 0.1840 0.1840 11,433 +0.00(+0.66%)
May 31, 2024 0.1828 0.1828 0.1828 0.1828 376 -0.00(-1.93%)
May 30, 2024 0.2072 0.2072 0.1864 0.1864 16,200 -0.00(-1.84%)
May 29, 2024 0.1899 0.1899 0.1899 0.1899 3,056 +0.00(+1.28%)
May 28, 2024 0.1875 0.1875 0.1865 0.1875 2,902 +0.00(+0.05%)
May 23, 2024 0.1874 0 +0.01(+4.69%)
May 22, 2024 0.1798 0.1798 0.1790 0.1790 1,334 -0.01(-5.19%)
May 17, 2024 0.1888 107 -0.00(-0.16%)
May 16, 2024 0.1880 0.1891 0.1827 0.1891 25,991 -0.00(-2.07%)
May 15, 2024 0.1884 0.1931 0.1850 0.1931 42,434 +0.00(+0.99%)
May 10, 2024 0.1912 0 +0.01(+3.35%)
May 09, 2024 0.1850 0.1850 0.1850 0.1850 3,000 -0.00(-1.07%)
May 06, 2024 0.1870 0 -0.00(-2.09%)
May 03, 2024 0.1910 0.1910 0.1910 0.1910 3,000 +0.01(+3.24%)
May 02, 2024 0.1850 0.1850 0.1850 0.1850 14,384 -0.01(-4.05%)
May 01, 2024 0.1928 0.1928 0.1928 0.1928 1,000 +0.01(+5.93%)
Apr 30, 2024 0.1820 0.1820 0.1820 0.1820 9,416 -0.00(-0.27%)
Apr 29, 2024 0.1891 0.1891 0.1825 0.1825 25,157 -0.01(-5.29%)
Apr 26, 2024 0.1927 0.1927 0.1927 0.1927 1,020 +0.00(+0.00%)
Apr 25, 2024 0.1848 0.1970 0.1800 0.1927 96,996 +0.01(+4.27%)
Apr 23, 2024 0.1848 0 +0.01(+3.82%)
Apr 22, 2024 0.1780 0.1780 0.1780 0.1780 11,821 -0.00(-1.11%)
Apr 19, 2024 0.1721 0.1800 0.1700 0.1800 31,467 -0.00(-0.28%)
Apr 18, 2024 0.1805 0.1805 0.1805 0.1805 17,000 +0.00(+0.28%)
Apr 16, 2024 0.1800 200 -0.00(-2.07%)
Apr 15, 2024 0.1840 0.1840 0.1838 0.1838 124,679 +0.01(+8.12%)
Apr 12, 2024 0.1700 0.1700 0.1700 0.1700 16,000 -0.01(-3.95%)
Apr 10, 2024 0.1770 25 -0.01(-3.28%)
Apr 08, 2024 0.1830 0 -0.01(-3.17%)
Apr 05, 2024 0.1800 0.1890 0.1746 0.1890 623,166 -0.00(-0.94%)
Apr 04, 2024 0.1828 0.1908 0.1828 0.1908 25,629 +0.01(+4.95%)
Apr 03, 2024 0.1800 0.1818 0.1800 0.1818 24,500 +0.01(+4.36%)
Apr 02, 2024 0.1705 0.1742 0.1705 0.1742 19,881 -0.00(-0.91%)
Apr 01, 2024 0.1758 0.1758 0.1758 0.1758 2,000 +0.00(+0.11%)
Mar 28, 2024 0.1756 0.1756 0.1756 0.1756 2,110 +0.00(+2.27%)
Mar 27, 2024 0.1695 0.1717 0.1600 0.1717 44,910 +0.01(+4.63%)
Mar 26, 2024 0.1600 0.1641 0.1600 0.1641 5,338 -0.01(-3.01%)
Mar 22, 2024 0.1692 30 -0.01(-7.64%)
Mar 21, 2024 0.1797 0.1832 0.1752 0.1832 24,430 +0.02(+14.50%)
Mar 20, 2024 0.1605 0.1606 0.1581 0.1600 20,300 +0.00(+0.63%)
Mar 19, 2024 0.1590 0.1591 0.1558 0.1590 40,600 +0.00(+0.76%)
Mar 14, 2024 0.1578 0 +0.00(+2.40%)
Mar 13, 2024 0.1519 0.1541 0.1501 0.1541 3,708 +0.00(+1.31%)
Mar 12, 2024 0.1524 0.1562 0.1521 0.1521 2,200 -0.01(-8.04%)
Mar 11, 2024 0.1654 0.1654 0.1654 0.1654 1,040 -0.00(-0.96%)
Mar 07, 2024 0.1670 0 +0.01(+6.71%)
Mar 06, 2024 0.1600 0.1600 0.1565 0.1565 2,626 -0.01(-4.05%)
Mar 05, 2024 0.1631 0.1700 0.1631 0.1631 5,000 -0.01(-3.78%)
Mar 04, 2024 0.1664 0.1706 0.1664 0.1695 6,871 +0.00(+0.30%)
Mar 01, 2024 0.1690 0.1690 0.1571 0.1690 10,150 +0.02(+16.55%)
Feb 29, 2024 0.1476 0.1500 0.1450 0.1450 17,650 -0.01(-3.33%)
Feb 28, 2024 0.1500 0.1500 0.1500 0.1500 2,500 -0.00(-3.04%)
Feb 27, 2024 0.1600 0.1600 0.1500 0.1547 72,013 -0.01(-8.08%)
Feb 26, 2024 0.1820 0.1820 0.1683 0.1683 15,475 -0.00(-1.00%)
Feb 23, 2024 0.1840 0.1840 0.1700 0.1700 99,929 -0.01(-7.96%)
Feb 22, 2024 0.1847 0.1847 0.1847 0.1847 213 -0.00(-0.16%)
Feb 21, 2024 0.1851 0.1860 0.1850 0.1850 15,583 -0.01(-6.89%)
Feb 20, 2024 0.1987 0.1987 0.1987 0.1987 13,093 +0.01(+4.80%)
Feb 16, 2024 0.1896 0.1896 0.1896 0.1896 5,333 +0.01(+2.71%)
Feb 14, 2024 0.1846 0 -0.01(-7.05%)
Feb 12, 2024 0.1986 35 -0.00(-0.70%)
Feb 09, 2024 0.1870 0.2034 0.1870 0.2000 36,130 +0.01(+3.04%)
Feb 07, 2024 0.1941 0 -0.01(-2.95%)
Feb 06, 2024 0.2030 0.2060 0.2000 0.2000 9,252 -0.00(-1.09%)
Feb 05, 2024 0.2022 0.2022 0.2022 0.2022 3,540 -0.00(-1.94%)
Feb 02, 2024 0.2147 0.2147 0.1950 0.2062 5,240 -0.00(-1.34%)
Feb 01, 2024 0.2090 0.2298 0.2090 0.2090 7,666 -0.01(-6.40%)
Jan 31, 2024 0.2183 0.2300 0.2183 0.2233 5,783 +0.01(+3.05%)
Jan 30, 2024 0.2048 0.2167 0.2048 0.2167 1,250 +0.01(+5.71%)
Jan 26, 2024 0.2050 0 +0.00(+1.74%)
Jan 25, 2024 0.2000 0.2060 0.2000 0.2015 7,166 -0.00(-1.37%)
Jan 24, 2024 0.1900 0.2043 0.1900 0.2043 6,000 -0.00(-0.54%)
Jan 23, 2024 0.2000 0.2054 0.2000 0.2054 10,876 +0.01(+3.22%)
Jan 22, 2024 0.1922 0.1990 0.1878 0.1990 18,911 +0.00(+1.32%)
Jan 19, 2024 0.1965 0.1965 0.1936 0.1964 6,134 -0.00(-0.05%)
Jan 18, 2024 0.2500 0.2500 0.1830 0.1965 54,090 -0.01(-4.15%)
Jan 17, 2024 0.1984 0.2110 0.1984 0.2050 449,002 +0.01(+4.49%)
Jan 12, 2024 0.1962 416 -0.00(-0.41%)
Jan 11, 2024 0.1970 0.1970 0.1970 0.1970 3,000 -0.00(-1.50%)
Jan 10, 2024 0.2250 0.2250 0.2000 0.2000 30,939 -0.01(-3.94%)
Jan 05, 2024 0.2082 51 +0.00(+2.41%)
Jan 02, 2024 0.2033 0 +0.00(+1.09%)
Dec 29, 2023 0.2043 0.2043 0.2011 0.2011 1,849 -0.00(-0.05%)
Dec 28, 2023 0.2033 0.2033 0.1980 0.2012 7,839 -0.01(-6.85%)
Dec 21, 2023 0.2160 2,583 +0.00(+0.47%)
Dec 20, 2023 0.1960 0.2239 0.1960 0.2150 11,953 -0.00(-0.97%)
Dec 18, 2023 0.2171 0 +0.00(+1.40%)
Dec 15, 2023 0.2120 0.2194 0.2120 0.2141 6,667 +0.00(+0.56%)
Dec 13, 2023 0.2129 30 -0.00(-0.98%)
Dec 12, 2023 0.2150 0.2150 0.2150 0.2150 5,000 -0.01(-5.95%)
Dec 05, 2023 0.2286 0 +0.00(+2.05%)
Dec 04, 2023 0.2240 0.2240 0.2240 0.2240 8,000 +0.01(+5.51%)
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.