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, 2022 0.5600 0.5700 0.5600 0.5700 7,050 +0.01(+1.79%)
Feb 25, 2022 0.5400 0.5600 0.5400 0.5600 22,000 +0.04(+7.69%)
Feb 24, 2022 0.5300 0.5400 0.5100 0.5200 30,057 -0.02(-3.70%)
Feb 23, 2022 0.5600 0.5600 0.5400 0.5400 11,867 -0.02(-3.57%)
Feb 22, 2022 0.5600 0.5600 0.5600 0.5600 2,000 +0.00(+0.00%)
Feb 18, 2022 0.5600 0 -0.02(-3.45%)
Feb 17, 2022 0.5900 0.5900 0.5800 0.5800 3,700 +0.00(+0.00%)
Feb 16, 2022 0.5900 0.5900 0.5800 0.5800 8,200 -0.02(-3.33%)
Feb 15, 2022 0.5800 0.6100 0.5800 0.6000 28,500 +0.02(+3.45%)
Feb 14, 2022 0.5900 0.6150 0.5800 0.5800 17,200 -0.02(-3.33%)
Feb 11, 2022 0.6200 0.6200 0.5900 0.6000 13,500 -0.01(-1.64%)
Feb 10, 2022 0.6700 0.6800 0.6100 0.6100 66,000 -0.06(-8.96%)
Feb 09, 2022 0.6100 0.7000 0.6100 0.6700 63,100 +0.07(+11.67%)
Feb 08, 2022 0.6300 0.6500 0.5600 0.6000 147,250 -0.05(-7.69%)
Feb 07, 2022 0.5400 0.6500 0.5300 0.6500 349,600 +0.12(+22.64%)
Feb 04, 2022 0.5600 0.5600 0.5000 0.5300 129,950 -0.02(-3.64%)
Feb 03, 2022 0.5500 0.5700 0.5500 74,353 +0.00(+0.00%)
Feb 02, 2022 0.5700 0.5900 0.5500 0.5500 50,525 -0.02(-3.51%)
Feb 01, 2022 0.5900 0.5900 0.5500 0.5700 251,500 -0.01(-1.72%)
Jan 31, 2022 0.5700 0.5900 0.5700 0.5800 14,300 +0.01(+1.75%)
Jan 28, 2022 0.5700 0.5800 0.5700 0.5700 35,800 +0.00(+0.00%)
Jan 27, 2022 0.5900 0.6000 0.5700 0.5700 76,968 -0.01(-1.72%)
Jan 26, 2022 0.6700 0.6800 0.5800 0.5800 639,649 -0.12(-17.14%)
Jan 25, 2022 0.7000 0.7100 0.7000 0.7000 7,900 -0.01(-1.41%)
Jan 24, 2022 0.7100 0.7200 0.7100 0.7100 10,260 -0.02(-2.74%)
Jan 21, 2022 0.7400 0.7400 0.7200 0.7300 40,651 -0.02(-2.67%)
Jan 20, 2022 0.7500 0.7500 0.7400 0.7500 11,500 +0.00(+0.00%)
Jan 19, 2022 0.7500 0.7500 0.7500 0.7500 11,500 +0.00(+0.00%)
Jan 18, 2022 0.7600 0.7600 0.7500 0.7500 7,500 -0.01(-1.32%)
Jan 17, 2022 0.7600 0.7600 0.7600 0.7600 1,000 +0.01(+1.33%)
Jan 14, 2022 0.7400 0.7600 0.7400 0.7500 18,000 +0.01(+1.35%)
Jan 13, 2022 0.7300 0.7400 0.7200 0.7400 48,000 +0.00(+0.00%)
Jan 12, 2022 0.7500 0.7500 0.7300 0.7400 23,750 -0.01(-1.33%)
Jan 11, 2022 0.7500 0.7500 0.7500 0.7500 16,000 +0.00(+0.00%)
Jan 07, 2022 0.7500 0.7500 0.7500 432 +0.00(+0.00%)
Jan 06, 2022 0.7600 0.7600 0.7500 0.7500 10,000 +0.00(+0.00%)
Jan 05, 2022 0.7600 0.7800 0.7500 0.7500 14,760 +0.00(+0.00%)
Jan 04, 2022 0.7400 0.7700 0.7400 0.7500 15,475 +0.04(+5.63%)
Dec 31, 2021 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Dec 30, 2021 0.7100 0.7100 0.6900 0.7000 40,000 -0.03(-4.11%)
Dec 29, 2021 0.7100 0.7300 0.6900 0.7300 70,900 +0.03(+4.29%)
Dec 24, 2021 0.7000 0.7000 0.7000 0 -0.06(-7.89%)
Dec 23, 2021 0.7600 0.7600 0.7600 0.7600 46,500 +0.01(+1.33%)
Dec 22, 2021 0.7700 0.7700 0.7500 0.7500 17,000 -0.03(-3.85%)
Dec 21, 2021 0.7800 0.7800 0.7800 0.7800 1,559 +0.01(+1.30%)
Dec 20, 2021 0.7800 0.8000 0.7700 0.7700 11,510 -0.01(-1.28%)
Dec 17, 2021 0.7700 0.7800 0.7700 0.7800 3,000 +0.01(+1.30%)
Dec 16, 2021 0.7900 0.7900 0.7700 0.7700 7,800 -0.01(-1.28%)
Dec 15, 2021 0.7900 0.7900 0.7600 0.7800 9,230 -0.03(-3.70%)
Dec 14, 2021 0.8400 0.8800 0.8000 0.8100 60,535 -0.03(-3.57%)
Dec 13, 2021 0.7300 0.8400 0.7300 0.8400 37,067 +0.11(+15.07%)
Dec 10, 2021 0.7200 0.7300 0.7200 0.7300 9,650 +0.01(+1.39%)
Dec 09, 2021 0.7200 0.7200 0.7200 0.7200 19,500 +0.00(+0.00%)
Dec 08, 2021 0.7300 0.7300 0.7200 0.7200 35,000 +0.00(+0.00%)
Dec 07, 2021 0.7700 0.7700 0.7200 0.7200 64,875 -0.05(-6.49%)
Dec 06, 2021 0.7700 0.7700 0.7700 0.7700 2,500 +0.00(+0.00%)
Dec 03, 2021 0.7700 0.7700 0.7700 0.7700 8,500 +0.01(+1.32%)
Dec 02, 2021 0.7600 0.7600 0.7600 0.7600 15,500 +0.00(+0.00%)
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.