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 (%)
Mar 31, 2023 0.2850 0.2850 0.2650 0.2650 14,000 -0.02(-5.36%)
Mar 30, 2023 0.2750 0.2800 0.2700 0.2800 15,500 +0.00(+0.00%)
Mar 29, 2023 0.2700 0.2800 0.2500 0.2800 115,111 +0.02(+7.69%)
Mar 28, 2023 0.2700 0.2700 0.2550 0.2600 163,334 -0.01(-1.89%)
Mar 27, 2023 0.2700 0.2700 0.2600 0.2650 79,166 +0.00(+0.00%)
Mar 24, 2023 0.2650 0.2650 0.2600 0.2650 36,500 -0.01(-1.85%)
Mar 23, 2023 0.2550 0.2700 0.2500 0.2700 28,000 +0.02(+5.88%)
Mar 22, 2023 0.2750 0.2800 0.2500 0.2550 108,317 -0.03(-10.53%)
Mar 21, 2023 0.2850 0.2900 0.2850 0.2850 39,000 +0.00(+0.00%)
Mar 20, 2023 0.2900 0.2900 0.2700 0.2850 56,258 +0.00(+0.00%)
Mar 17, 2023 0.2900 0.2900 0.2850 0.2850 7,000 -0.01(-3.39%)
Mar 15, 2023 0.2950 376 +0.00(+0.00%)
Mar 14, 2023 0.3100 0.3100 0.2950 0.2950 5,500 -0.02(-4.84%)
Mar 13, 2023 0.2950 0.3100 0.2900 0.3100 6,500 +0.02(+6.90%)
Mar 09, 2023 0.2900 0.2900 0 -0.01(-1.69%)
Mar 08, 2023 0.3200 0.3200 0.2950 0.2950 35,125 -0.01(-3.28%)
Mar 07, 2023 0.3300 0.3300 0.3000 0.3050 101,000 -0.03(-7.58%)
Mar 06, 2023 0.3300 0.3350 0.3300 0.3300 94,375 +0.01(+3.13%)
Mar 03, 2023 0.3250 0.3300 0.3200 0.3200 144,900 +0.00(+0.00%)
Mar 02, 2023 0.3350 0.3350 0.3000 0.3200 107,500 -0.02(-5.88%)
Mar 01, 2023 0.3350 0.3400 0.3350 0.3400 2,825 +0.00(+0.00%)
Feb 28, 2023 0.3400 0.3400 0.3250 0.3400 17,125 +0.01(+3.03%)
Feb 27, 2023 0.3400 0.3400 0.3300 0.3300 28,500 -0.01(-2.94%)
Feb 24, 2023 0.3450 0.3450 0.3400 0.3400 6,100 +0.00(+0.00%)
Feb 23, 2023 0.3500 0.3500 0.3400 0.3400 46,127 +0.00(+0.00%)
Feb 22, 2023 0.3600 0.3600 0.3350 0.3400 24,000 -0.02(-6.85%)
Feb 21, 2023 0.3650 0.3650 0.3650 0.3650 25,500 +0.01(+1.39%)
Feb 17, 2023 0.3600 0 +0.01(+2.86%)
Feb 16, 2023 0.4000 0.4000 0.3500 0.3500 88,713 -0.10(-22.22%)
Feb 15, 2023 0.4200 0.4500 0.4200 0.4500 4,500 +0.05(+12.50%)
Feb 14, 2023 0.4300 0.4300 0.4000 0.4000 18,500 -0.03(-6.98%)
Feb 13, 2023 0.4300 0.4300 0.4300 0.4300 2,500 +0.01(+1.18%)
Feb 10, 2023 0.4400 0.4400 0.4250 0.4250 6,150 -0.02(-4.49%)
Feb 08, 2023 0.4450 0.4450 0 -0.02(-5.32%)
Feb 07, 2023 0.4700 0.4700 0.4700 0.4700 1,500 +0.02(+4.44%)
Feb 06, 2023 0.4500 0.4500 0.4500 0.4500 1,000 +0.02(+4.65%)
Feb 03, 2023 0.4500 0.4500 0.4300 0.4300 5,125 -0.02(-4.44%)
Feb 02, 2023 0.4500 0.4500 0.4500 0.4500 40,000 +0.01(+1.12%)
Feb 01, 2023 0.4600 0.4600 0.4400 0.4450 12,000 -0.01(-1.11%)
Jan 31, 2023 0.4500 0.4600 0.4450 0.4500 14,500 +0.00(+0.00%)
Jan 30, 2023 0.4850 0.4900 0.4500 0.4500 35,700 -0.04(-8.16%)
Jan 27, 2023 0.4900 0.4900 0.4850 0.4900 2,500 +0.00(+0.00%)
Jan 26, 2023 0.5100 0.5100 0.4850 0.4900 12,000 -0.01(-2.00%)
Jan 25, 2023 0.5100 0.5100 0.5000 0.5000 8,000 -0.01(-1.96%)
Jan 24, 2023 0.5000 0.5100 0.4700 0.5100 106,540 +0.01(+2.00%)
Jan 23, 2023 0.4900 0.5000 0.4850 0.5000 32,890 +0.02(+4.17%)
Jan 20, 2023 0.5200 0.5200 0.4800 0.4800 27,000 -0.03(-5.88%)
Jan 19, 2023 0.5500 0.5500 0.5100 0.5100 18,890 -0.03(-5.56%)
Jan 18, 2023 0.5300 0.6000 0.5300 0.5400 16,000 +0.02(+3.85%)
Jan 17, 2023 0.5100 0.5200 0.5000 0.5200 13,000 +0.00(+0.00%)
Jan 16, 2023 0.5000 0.5400 0.5000 0.5200 12,000 +0.03(+6.12%)
Jan 13, 2023 0.4600 0.4900 0.4600 0.4900 12,500 +0.02(+4.26%)
Jan 12, 2023 0.4750 0.4800 0.4700 0.4700 17,500 +0.04(+10.59%)
Jan 11, 2023 0.4250 0.4250 0.4200 0.4250 4,000 +0.03(+7.59%)
Jan 10, 2023 0.3900 0.4000 0.3900 0.3950 8,200 +0.01(+1.28%)
Jan 09, 2023 0.3700 0.3900 0.3700 0.3900 58,000 +0.03(+8.33%)
Jan 06, 2023 0.3650 0.3650 0.3600 0.3600 86,333 -0.01(-2.70%)
Jan 05, 2023 0.3700 0.3700 0.3700 0.3700 500 +0.02(+4.23%)
Jan 04, 2023 0.3650 0.3650 0.3550 0.3550 5,000 -0.01(-1.39%)
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.