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, 2022 0.3500 0.3500 0.3400 0.3400 23,000 -0.01(-2.86%)
Nov 29, 2022 0.3500 0.3500 0.3250 0.3500 34,833 +0.00(+0.00%)
Nov 28, 2022 0.3500 0.3500 0.3450 0.3500 15,000 +0.00(+0.00%)
Nov 25, 2022 0.3550 0.3550 0.3400 0.3500 14,500 -0.01(-2.78%)
Nov 24, 2022 0.3600 0.3600 0.3600 0.3600 87,833 +0.01(+1.41%)
Nov 23, 2022 0.3350 0.3600 0.3350 0.3550 53,589 +0.02(+5.97%)
Nov 22, 2022 0.3400 0.3400 0.3350 0.3350 30,401 +0.01(+1.52%)
Nov 21, 2022 0.3450 0.3450 0.3300 0.3300 39,329 -0.01(-4.35%)
Nov 18, 2022 0.3550 0.3550 0.3450 0.3450 12,475 -0.01(-1.43%)
Nov 17, 2022 0.3500 0.3500 0.3500 0.3500 9,125 -0.01(-1.41%)
Nov 16, 2022 0.3500 0.3600 0.3450 0.3550 10,928 -0.01(-1.39%)
Nov 15, 2022 0.3500 0.3600 0.3500 0.3600 11,000 +0.02(+4.35%)
Nov 14, 2022 0.3450 0.3600 0.3450 0.3450 30,500 +0.00(+1.47%)
Nov 11, 2022 0.3350 0.3400 0.3300 0.3400 53,980 +0.01(+3.03%)
Nov 10, 2022 0.3200 0.3300 0.3150 0.3300 52,620 +0.01(+3.13%)
Nov 09, 2022 0.3150 0.3200 0.3150 0.3200 15,000 +0.01(+3.23%)
Nov 08, 2022 0.3100 0.3150 0.3100 0.3100 6,000 +0.01(+3.33%)
Nov 07, 2022 0.2950 0.3000 0.2850 0.3000 61,500 +0.01(+1.69%)
Nov 04, 2022 0.3100 0.3100 0.2950 0.2950 42,303 -0.02(-4.84%)
Nov 03, 2022 0.3100 0.3150 0.3100 0.3100 30,000 +0.00(+0.00%)
Nov 02, 2022 0.3300 0.3300 0.3100 0.3100 135,000 -0.03(-7.46%)
Nov 01, 2022 0.3700 0.3700 0.3250 0.3350 75,225 -0.03(-8.22%)
Oct 31, 2022 0.3700 0.3750 0.3650 0.3650 20,600 -0.01(-1.35%)
Oct 28, 2022 0.3850 0.3850 0.3700 0.3700 28,500 -0.01(-1.33%)
Oct 27, 2022 0.3800 0.3800 0.3750 0.3750 23,000 -0.01(-2.60%)
Oct 26, 2022 0.3950 0.4000 0.3850 0.3850 20,125 -0.01(-2.53%)
Oct 25, 2022 0.4000 0.4100 0.3950 0.3950 27,481 -0.01(-1.25%)
Oct 24, 2022 0.4000 78 +0.01(+2.56%)
Oct 21, 2022 0.3900 0.3900 0.3900 0.3900 1,000 -0.01(-2.50%)
Oct 20, 2022 0.3900 0.4000 0.3750 0.4000 14,900 +0.00(+0.00%)
Oct 19, 2022 0.3850 0.4000 0.3850 0.4000 4,000 +0.03(+6.67%)
Oct 18, 2022 0.3750 0.3850 0.3750 0.3750 19,375 +0.00(+0.00%)
Oct 14, 2022 0.3750 0 -0.03(-7.41%)
Oct 12, 2022 0.4050 0.4050 100 -0.01(-2.41%)
Oct 11, 2022 0.4450 0.4450 0.4150 0.4150 21,501 -0.04(-7.78%)
Oct 07, 2022 0.4500 0 +0.01(+1.12%)
Oct 06, 2022 0.4500 0.4500 0.4450 0.4450 9,000 -0.01(-1.11%)
Oct 05, 2022 0.4500 0.4500 0.4500 0.4500 4,000 +0.01(+1.12%)
Oct 04, 2022 0.4500 0.4550 0.4450 0.4450 42,261 -0.01(-1.11%)
Oct 03, 2022 0.4450 0.4550 0.4400 0.4500 16,750 -0.01(-2.17%)
Sep 30, 2022 0.4500 0.4700 0.4500 0.4600 24,667 +0.02(+3.37%)
Sep 29, 2022 0.4750 0.4750 0.4450 0.4450 40,786 -0.02(-5.32%)
Sep 28, 2022 0.4800 0.4800 0.4600 0.4700 25,000 -0.01(-2.08%)
Sep 27, 2022 0.4950 0.4950 0.4800 0.4800 14,097 +0.00(+0.00%)
Sep 26, 2022 0.5000 0.5000 0.4800 0.4800 29,040 -0.03(-5.88%)
Sep 23, 2022 0.5100 0.5600 0.4950 0.5100 102,150 -0.01(-1.92%)
Sep 22, 2022 0.5500 0.5500 0.5100 0.5200 267,000 -0.02(-3.70%)
Sep 21, 2022 0.5500 0.5500 0.5400 0.5400 8,570 +0.01(+1.89%)
Sep 20, 2022 0.5400 0.5400 0.5300 0.5300 9,500 +0.00(+0.00%)
Sep 19, 2022 0.5100 0.5300 0.5100 0.5300 8,000 +0.03(+6.00%)
Sep 16, 2022 0.5400 0.5400 0.5000 0.5000 62,450 -0.03(-5.66%)
Sep 15, 2022 0.5400 0.5400 0.5200 0.5300 20,825 +0.00(+0.00%)
Sep 14, 2022 0.5500 0.5500 0.5300 0.5300 103,800 -0.01(-1.85%)
Sep 13, 2022 0.5300 0.5400 0.5200 0.5400 25,500 +0.01(+1.89%)
Sep 12, 2022 0.5500 0.5700 0.5300 0.5300 128,250 +0.00(+0.00%)
Sep 09, 2022 0.5700 0.5900 0.5300 0.5300 72,910 -0.04(-7.02%)
Sep 08, 2022 0.5300 0.6100 0.5300 0.5700 263,938 +0.08(+16.33%)
Sep 07, 2022 0.4000 0.5100 0.4000 0.4900 680,625 +0.11(+28.95%)
Sep 06, 2022 0.3800 0.3800 0.3800 0.3800 500 +0.01(+1.33%)
Sep 02, 2022 0.3750 0 +0.02(+4.17%)
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.