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 (%)
Nov 30, 2021 0.8000 0.8000 0.7900 0.7900 19,155 +0.00(+0.00%)
Nov 29, 2021 0.8100 0.8100 0.7600 0.7900 88,100 +0.00(+0.00%)
Nov 26, 2021 0.8000 0.8100 0.7900 0.7900 9,000 -0.01(-1.25%)
Nov 25, 2021 0.8200 0.8200 0.8000 0.8000 52,500 -0.01(-1.23%)
Nov 24, 2021 0.8300 0.8300 0.8100 0.8100 14,600 +0.00(+0.00%)
Nov 23, 2021 0.8300 0.8300 0.8100 0.8100 53,126 +0.00(+0.00%)
Nov 22, 2021 0.8000 0.8400 0.8000 0.8100 50,500 +0.02(+2.53%)
Nov 19, 2021 0.7300 0.8000 0.7200 0.7900 91,107 +0.10(+14.49%)
Nov 18, 2021 0.8300 0.7600 0.6900 0.6900 92,105 -0.14(-16.87%)
Nov 17, 2021 0.8200 0.8300 0.8200 0.8300 5,000 +0.02(+2.47%)
Nov 16, 2021 0.8300 0.8300 0.8100 0.8100 20,500 -0.02(-2.41%)
Nov 15, 2021 0.8200 0.8300 0.8200 0.8300 8,862 +0.00(+0.00%)
Nov 12, 2021 0.8300 0.8300 0.8300 0.8300 17,300 +0.00(+0.00%)
Nov 11, 2021 0.8400 0.8400 0.8300 0.8300 12,950 +0.00(+0.00%)
Nov 10, 2021 0.8400 0.8300 54,090 -0.01(-1.19%)
Nov 09, 2021 0.8500 0.8500 0.8300 0.8400 46,200 +0.01(+1.20%)
Nov 08, 2021 0.8600 0.8600 0.8000 0.8300 35,465 -0.03(-3.49%)
Nov 05, 2021 0.8900 0.8900 0.8600 0.8600 60,013 -0.03(-3.37%)
Nov 04, 2021 0.8900 0.9000 0.8700 0.8900 66,175 +0.00(+0.00%)
Nov 03, 2021 0.9000 0.9000 0.8900 0.8900 12,469 +0.00(+0.00%)
Nov 02, 2021 0.9000 0.9000 0.8800 0.8900 96,500 +0.01(+1.14%)
Nov 01, 2021 0.9300 0.9600 0.8800 0.8800 130,659 +0.03(+3.53%)
Oct 29, 2021 0.9500 0.9500 0.8500 0.8500 24,800 -0.09(-9.57%)
Oct 28, 2021 0.8800 0.9500 0.8800 0.9400 190,040 +0.07(+8.05%)
Oct 27, 2021 1.060 1.060 0.8500 0.8700 430,737 -0.20(-18.69%)
Oct 26, 2021 1.080 1.070 55,401 -0.01(-0.93%)
Oct 25, 2021 1.100 1.120 1.070 1.080 36,284 -0.04(-3.57%)
Oct 22, 2021 1.100 1.120 1.100 1.120 48,400 +0.02(+1.82%)
Oct 21, 2021 1.130 1.130 1.100 1.100 51,910 -0.03(-2.65%)
Oct 20, 2021 1.180 1.180 1.130 1.130 22,350 -0.03(-2.59%)
Oct 19, 2021 1.180 1.180 1.130 1.160 20,200 +0.01(+0.87%)
Oct 18, 2021 1.130 1.170 1.130 1.150 14,525 +0.02(+1.77%)
Oct 15, 2021 1.130 1.130 1.130 1.130 18,100 +0.00(+0.00%)
Oct 14, 2021 1.180 1.180 1.130 1.130 29,760 +0.01(+0.89%)
Oct 13, 2021 1.180 1.180 1.110 1.120 19,237 -0.02(-1.75%)
Oct 12, 2021 1.200 1.230 1.140 1.140 32,902 -0.05(-4.20%)
Oct 08, 2021 1.190 1.190 1.190 0 -0.05(-4.03%)
Oct 07, 2021 1.160 1.240 1.150 1.240 53,277 +0.10(+8.77%)
Oct 06, 2021 1.180 1.180 1.140 1.140 8,300 -0.02(-1.72%)
Oct 05, 2021 1.180 1.180 1.150 1.160 43,850 +0.03(+2.65%)
Oct 04, 2021 1.080 1.150 1.080 1.130 52,000 +0.05(+4.63%)
Oct 01, 2021 1.110 1.110 1.070 1.080 54,202 -0.04(-3.57%)
Sep 30, 2021 1.120 1.150 1.110 1.120 27,800 +0.00(+0.00%)
Sep 29, 2021 1.170 1.170 1.120 1.120 34,852 -0.13(-10.40%)
Sep 28, 2021 1.190 1.250 1.190 1.250 85,100 +0.06(+5.04%)
Sep 27, 2021 1.240 1.250 1.150 1.190 40,711 -0.06(-4.80%)
Sep 24, 2021 1.160 1.250 1.110 1.250 41,177 +0.13(+11.61%)
Sep 23, 2021 1.050 1.120 1.050 1.120 21,338 +0.07(+6.67%)
Sep 22, 2021 1.050 1.060 1.040 1.050 7,108 +0.01(+0.96%)
Sep 21, 2021 1.040 1.050 1.030 1.040 12,106 +0.00(+0.00%)
Sep 20, 2021 1.040 1.050 1.010 1.040 20,453 -0.01(-0.95%)
Sep 17, 2021 1.110 1.180 1.040 1.050 34,462 -0.05(-4.55%)
Sep 16, 2021 1.090 1.100 1.070 1.100 6,050 +0.00(+0.00%)
Sep 15, 2021 1.150 1.150 1.090 1.100 11,511 -0.08(-6.78%)
Sep 14, 2021 1.130 1.180 1.130 1.180 22,100 +0.05(+4.42%)
Sep 13, 2021 1.170 1.170 1.130 1.130 3,963 -0.04(-3.42%)
Sep 10, 2021 1.080 1.170 1.080 1.170 18,800 +0.10(+9.35%)
Sep 09, 2021 1.100 1.100 1.070 1.070 3,100 -0.02(-1.83%)
Sep 08, 2021 1.050 1.090 1.030 1.090 33,813 +0.06(+5.83%)
Sep 07, 2021 1.040 1.080 1.020 1.030 53,399 +0.00(+0.00%)
Sep 03, 2021 1.030 1.030 1.030 0 +0.00(+0.00%)
Sep 02, 2021 1.050 1.070 1.030 1.030 26,750 -0.02(-1.90%)
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.