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 26, 2021 1.560 1.570 1.550 1.550 73,500 -0.01(-0.64%)
Feb 25, 2021 1.570 1.590 1.560 1.560 48,312 -0.01(-0.64%)
Feb 24, 2021 1.560 1.600 1.560 1.570 18,255 -0.06(-3.68%)
Feb 23, 2021 1.650 1.650 1.560 1.630 40,318 +0.03(+1.87%)
Feb 22, 2021 1.560 1.600 1.560 1.600 69,624 -0.02(-1.23%)
Feb 19, 2021 1.460 1.640 1.410 1.620 356,400 +0.16(+10.96%)
Feb 18, 2021 1.480 1.480 1.430 1.460 24,252 +0.05(+3.55%)
Feb 17, 2021 1.450 1.450 1.400 1.410 87,750 -0.09(-6.00%)
Feb 16, 2021 1.300 1.510 1.300 1.500 128,970 +0.00(+0.00%)
Feb 12, 2021 1.500 1.500 1.500 0 +0.03(+2.04%)
Feb 11, 2021 1.500 1.500 1.440 1.470 63,845 -0.05(-3.29%)
Feb 10, 2021 1.520 1.530 1.470 1.520 75,565 -0.03(-1.94%)
Feb 09, 2021 1.530 1.550 1.480 1.550 139,380 +0.05(+3.33%)
Feb 08, 2021 1.440 1.510 1.440 1.500 132,055 +0.04(+2.74%)
Feb 05, 2021 1.520 1.520 1.460 1.460 24,400 -0.04(-2.67%)
Feb 04, 2021 1.520 1.550 1.500 1.500 10,384 -0.03(-1.96%)
Feb 03, 2021 1.470 1.530 1.440 1.530 70,541 +0.03(+2.00%)
Feb 02, 2021 1.590 1.590 1.480 1.500 34,332 -0.04(-2.60%)
Feb 01, 2021 1.490 1.560 1.470 1.540 201,023 +0.12(+8.45%)
Jan 29, 2021 1.460 1.460 1.400 1.420 13,500 -0.04(-2.74%)
Jan 28, 2021 1.350 1.460 1.350 1.460 43,475 +0.00(+0.00%)
Jan 27, 2021 1.510 1.510 1.400 1.460 112,630 -0.07(-4.58%)
Jan 26, 2021 1.560 1.600 1.510 1.530 57,343 -0.07(-4.38%)
Jan 25, 2021 1.600 1.620 1.550 1.600 295,048 -0.03(-1.84%)
Jan 22, 2021 1.550 1.630 1.400 1.630 169,800 -0.02(-1.21%)
Jan 21, 2021 1.600 1.650 1.580 1.650 54,834 +0.06(+3.77%)
Jan 20, 2021 1.600 1.620 1.580 1.590 74,845 -0.04(-2.45%)
Jan 19, 2021 1.600 1.650 1.550 1.630 117,886 +0.01(+0.62%)
Jan 18, 2021 1.720 1.720 1.490 1.620 158,701 -0.07(-4.14%)
Jan 15, 2021 1.610 1.750 1.600 1.690 145,200 +0.10(+6.29%)
Jan 14, 2021 1.640 1.650 1.590 1.590 92,498 -0.06(-3.64%)
Jan 13, 2021 1.640 1.650 1.600 1.650 38,037 +0.04(+2.48%)
Jan 12, 2021 1.600 1.650 1.570 1.610 130,087 +0.01(+0.63%)
Jan 11, 2021 1.460 1.610 1.400 1.600 140,240 +0.11(+7.38%)
Jan 08, 2021 1.380 1.490 1.380 1.490 1,485,800 +0.11(+7.97%)
Jan 07, 2021 1.370 1.400 1.360 1.380 105,835 -0.01(-0.72%)
Jan 06, 2021 1.360 1.400 1.360 1.390 26,501 +0.01(+0.72%)
Jan 05, 2021 1.390 1.400 1.320 1.380 121,464 -0.02(-1.43%)
Jan 04, 2021 1.400 1.430 1.320 1.400 268,022 +0.00(+0.00%)
Dec 31, 2020 1.400 1.400 1.400 0 -0.05(-3.45%)
Dec 30, 2020 1.420 1.460 1.420 1.450 25,887 +0.01(+0.69%)
Dec 29, 2020 1.420 1.440 1.410 1.440 99,322 -0.03(-2.04%)
Dec 24, 2020 1.470 1.470 1.470 0 +0.03(+2.08%)
Dec 23, 2020 1.500 1.500 1.390 1.440 85,466 -0.04(-2.70%)
Dec 22, 2020 1.420 1.480 1.380 1.480 123,899 +0.06(+4.23%)
Dec 21, 2020 1.480 1.490 1.400 1.420 184,373 -0.05(-3.40%)
Dec 18, 2020 1.360 1.500 1.360 1.470 230,600 +0.08(+5.76%)
Dec 17, 2020 1.270 1.400 1.270 1.390 277,130 +0.14(+11.20%)
Dec 16, 2020 1.250 1.300 1.210 1.250 548,660 +0.03(+2.46%)
Dec 15, 2020 1.170 1.250 1.170 1.220 458,216 +0.07(+6.09%)
Dec 14, 2020 1.140 1.200 1.140 1.150 156,227 +0.01(+0.88%)
Dec 11, 2020 1.190 1.190 1.110 1.140 168,500 -0.07(-5.79%)
Dec 10, 2020 1.150 1.250 1.070 1.210 303,038 -0.01(-0.82%)
Dec 09, 2020 0.9500 1.240 0.9100 1.220 425,969 +0.27(+28.42%)
Dec 08, 2020 0.9600 0.9700 0.9300 0.9500 185,961 -0.01(-1.04%)
Dec 07, 2020 1.000 1.000 0.9200 0.9600 71,427 +0.06(+6.67%)
Dec 04, 2020 0.9000 1.020 0.8400 0.9000 96,900 +0.79(+682.61%)
Dec 03, 2020 0.1150 0.1200 0.1100 0.1150 326,400 +0.00(+0.00%)
Dec 02, 2020 0.1250 0.1250 0.1150 0.1150 908,900 -0.00(-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.