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 (%)
Feb 28, 2020 0.0750 0.0750 0.0650 0.0700 651,885 -0.01(-12.50%)
Feb 27, 2020 0.0800 0.0800 0.0700 0.0800 557,669 +0.00(+0.00%)
Feb 26, 2020 0.0800 0.0800 0.0750 0.0800 222,000 +0.00(+0.00%)
Feb 25, 2020 0.0800 0.0850 0.0800 0.0800 507,000 +0.00(+0.00%)
Feb 24, 2020 0.0750 0.0800 0.0700 0.0800 1,065,717 +0.00(+0.00%)
Feb 21, 2020 0.0750 0.0800 0.0750 0.0800 112,000 +0.01(+6.67%)
Feb 20, 2020 0.0800 0.0800 0.0750 0.0750 932,387 +0.00(+0.00%)
Feb 19, 2020 0.0700 0.0800 0.0700 0.0750 1,181,595 +0.01(+15.38%)
Feb 18, 2020 0.0600 0.0650 0.0600 0.0650 557,825 -0.01(-7.14%)
Feb 14, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Feb 13, 2020 0.0650 0.0650 0.0600 0.0650 321,600 +0.00(+0.00%)
Feb 12, 2020 0.0700 0.0700 0.0600 0.0650 492,419 -0.01(-7.14%)
Feb 11, 2020 0.0650 0.0750 0.0550 0.0700 1,990,763 +0.01(+16.67%)
Feb 10, 2020 0.0550 0.0700 0.0500 0.0600 2,366,225 +0.00(+9.09%)
Feb 07, 2020 0.0500 0.0550 0.0450 0.0550 1,103,200 +0.00(+10.00%)
Feb 06, 2020 0.0450 0.0500 0.0450 0.0500 582,800 +0.01(+11.11%)
Feb 05, 2020 0.0400 0.0450 0.0400 0.0450 235,500 +0.00(+12.50%)
Feb 04, 2020 0.0350 0.0450 0.0350 0.0400 655,000 +0.01(+33.33%)
Feb 03, 2020 0.0350 0.0350 0.0300 0.0300 8,500 -0.01(-14.29%)
Jan 31, 2020 0.0350 0.0400 0.0350 0.0350 1,012,500 +0.00(+0.00%)
Jan 30, 2020 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Jan 29, 2020 0.0350 0.0350 0.0350 0.0350 57,000 +0.00(+0.00%)
Jan 28, 2020 0.0350 0.0400 0.0300 0.0350 879,250 +0.00(+0.00%)
Jan 27, 2020 0.0350 0.0350 0.0350 0.0350 105,380 -0.00(-12.50%)
Jan 24, 2020 0.0350 0.0400 0.0350 0.0400 64,000 +0.00(+0.00%)
Jan 23, 2020 0.0350 0.0400 0.0350 0.0400 520,000 +0.00(+14.29%)
Jan 22, 2020 0.0350 0.0400 0.0350 0.0350 121,000 +0.00(+0.00%)
Jan 21, 2020 0.0350 0.0400 0.0350 0.0350 108,235 +0.00(+0.00%)
Jan 20, 2020 0.0350 0.0350 0.0350 0.0350 200,000 +0.00(+0.00%)
Jan 17, 2020 0.0350 0.0400 0.0300 0.0350 1,058,100 -0.00(-12.50%)
Jan 16, 2020 0.0350 0.0400 0.0350 0.0400 531,850 +0.00(+14.29%)
Jan 15, 2020 0.0350 0.0400 0.0300 0.0350 1,222,500 +0.00(+0.00%)
Jan 14, 2020 0.0300 0.0400 0.0300 0.0350 1,737,500 +0.00(+0.00%)
Jan 13, 2020 0.0350 0.0350 0.0300 0.0350 1,008,000 +0.00(+0.00%)
Jan 10, 2020 0.0350 0.0350 0.0350 0.0350 44,000 +0.00(+0.00%)
Jan 09, 2020 0.0400 0.0400 0.0350 0.0350 1,622,800 -0.00(-12.50%)
Jan 08, 2020 0.0400 0.0400 0.0400 0.0400 4,870 +0.00(+14.29%)
Jan 07, 2020 0.0400 0.0400 0.0350 0.0350 479,000 -0.01(-22.22%)
Jan 06, 2020 0.0400 0.0450 0.0400 0.0450 350,200 +0.00(+12.50%)
Jan 03, 2020 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Dec 31, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 30, 2019 0.0450 0.0450 0.0400 0.0400 143,000 -0.00(-11.11%)
Dec 27, 2019 0.0400 0.0450 0.0400 0.0450 73,558 +0.00(+0.00%)
Dec 24, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 23, 2019 0.0450 0.0500 0.0400 0.0500 344,080 +0.01(+25.00%)
Dec 20, 2019 0.0350 0.0400 0.0350 0.0400 274,000 +0.00(+0.00%)
Dec 19, 2019 0.0350 0.0400 0.0350 0.0400 122,500 +0.00(+14.29%)
Dec 18, 2019 0.0350 0.0350 0.0350 0.0350 110,163 +0.00(+0.00%)
Dec 17, 2019 0.0350 0.0350 0.0350 0.0350 66,500 +0.00(+0.00%)
Dec 16, 2019 0.0350 0.0350 0.0350 0.0350 238,902 +0.00(+0.00%)
Dec 13, 2019 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Dec 12, 2019 0.0350 0.0400 0.0300 0.0350 712,235 +0.00(+0.00%)
Dec 11, 2019 0.0350 0.0350 0.0350 0.0350 196,000 +0.00(+0.00%)
Dec 10, 2019 0.0350 0.0350 0.0350 0.0350 37,000 +0.00(+0.00%)
Dec 09, 2019 0.0350 0.0350 0.0350 0.0350 125,000 +0.00(+0.00%)
Dec 06, 2019 0.0400 0.0400 0.0350 0.0350 600,000 +0.00(+0.00%)
Dec 05, 2019 0.0350 0.0350 0.0350 0.0350 305,300 -0.00(-12.50%)
Dec 03, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
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.