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 (%)
Apr 29, 2016 0.1000 0.1000 0.0900 0.0900 135,000 -0.01(-14.29%)
Apr 28, 2016 0.1050 0.1050 0.1050 0.1050 28,000 -0.01(-8.70%)
Apr 27, 2016 0.1200 0.1200 0.1150 0.1150 91,000 -0.02(-14.81%)
Apr 26, 2016 0.1350 0.1350 0.1200 0.1350 223,500 +0.01(+3.85%)
Apr 25, 2016 0.1300 0.1300 0.1300 0.1300 23,500 +0.00(+0.00%)
Apr 22, 2016 0.1300 0.1300 0.1300 0.1300 20,500 +0.00(+0.00%)
Apr 21, 2016 0.1250 0.1300 0.1250 0.1300 20,984 +0.00(+0.00%)
Apr 20, 2016 0.1300 0.1300 0.1300 0.1300 5,500 -0.01(-7.14%)
Apr 19, 2016 0.1300 0.1400 0.1150 0.1400 336,087 +0.00(+0.00%)
Apr 18, 2016 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Apr 15, 2016 0.1300 0.1400 0.1300 0.1400 105,000 +0.00(+0.00%)
Apr 14, 2016 0.1500 0.1500 0.1350 0.1400 72,500 -0.02(-12.50%)
Apr 13, 2016 0.1450 0.1600 0.1450 0.1600 70,000 +0.02(+10.34%)
Apr 12, 2016 0.1450 0.1450 0.1300 0.1450 52,500 -0.01(-3.33%)
Apr 08, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 07, 2016 0.1400 0.1500 0.1350 0.1500 45,000 +0.00(+0.00%)
Apr 06, 2016 0.1450 0.1500 0.1450 0.1500 25,000 +0.01(+3.45%)
Apr 05, 2016 0.1450 0.1500 0.1450 0.1450 45,200 -0.01(-3.33%)
Apr 01, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 31, 2016 0.1500 0.1500 0.1500 0.1500 2,500 +0.00(+0.00%)
Mar 30, 2016 0.1500 0.1600 0.1500 0.1500 47,000 +0.00(+0.00%)
Mar 28, 2016 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Mar 24, 2016 0.1550 0.1550 0.1550 0 -0.02(-13.89%)
Mar 23, 2016 0.1550 0.1800 0.1550 0.1800 58,500 +0.01(+5.88%)
Mar 22, 2016 0.1800 0.1800 0.1600 0.1700 10,313 -0.01(-5.56%)
Mar 21, 2016 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Mar 18, 2016 0.1800 0.1800 0.1800 0.1800 6,500 +0.00(+0.00%)
Mar 17, 2016 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Mar 16, 2016 0.1900 0.1900 0.1600 0.1800 79,500 -0.01(-5.26%)
Mar 14, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 11, 2016 0.1700 0.1900 0.1700 0.1900 46,500 +0.02(+15.15%)
Mar 08, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Mar 07, 2016 0.1550 0.1800 0.1550 0.1650 48,500 +0.02(+10.00%)
Mar 04, 2016 0.1500 0.1550 0.1500 0.1500 141,000 +0.00(+0.00%)
Mar 03, 2016 0.1350 0.1500 0.1300 0.1500 40,000 +0.00(+0.00%)
Mar 02, 2016 0.1450 0.1500 0.1350 0.1500 23,000 +0.00(+0.00%)
Mar 01, 2016 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+7.14%)
Feb 26, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Feb 25, 2016 0.1400 0.1500 0.1400 0.1500 26,500 +0.01(+7.14%)
Feb 23, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Feb 22, 2016 0.1500 0.1500 0.1500 0.1500 30,000 +0.00(+0.00%)
Feb 19, 2016 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Feb 18, 2016 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Feb 17, 2016 0.1300 0.1550 0.1300 0.1500 20,000 +0.02(+15.38%)
Feb 16, 2016 0.1200 0.1300 0.1200 0.1300 10,500 +0.00(+0.00%)
Feb 12, 2016 0.1300 0.1300 0.1300 0 -0.02(-16.13%)
Feb 11, 2016 0.1500 0.1550 0.1500 0.1550 21,000 +0.01(+3.33%)
Feb 10, 2016 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Feb 09, 2016 0.1500 0.1500 0.1500 0.1500 9,000 +0.01(+7.14%)
Feb 08, 2016 0.1400 0.1400 0.1400 0.1400 20,000 -0.01(-6.67%)
Feb 05, 2016 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Feb 04, 2016 0.1500 0.1500 0.1500 0.1500 5,000 +0.02(+15.38%)
Feb 03, 2016 0.1500 0.1500 0.1300 0.1300 47,500 +0.00(+0.00%)
Feb 02, 2016 0.1400 0.1400 0.1300 0.1300 20,000 -0.02(-13.33%)
Jan 28, 2016 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jan 27, 2016 0.1300 0.1300 0.1300 0.1300 30,000 -0.02(-13.33%)
Jan 21, 2016 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Jan 20, 2016 0.1200 0.1200 0.1200 0.1200 2,000 -0.03(-20.00%)
Jan 08, 2016 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jan 06, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 31, 2015 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 29, 2015 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 23, 2015 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Dec 22, 2015 0.1500 0.1600 0.1500 0.1600 25,000 +0.02(+14.29%)
Dec 21, 2015 0.1400 0.1400 0.1400 0.1400 50,000 -0.01(-6.67%)
Dec 15, 2015 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Dec 14, 2015 0.1550 0.1650 0.1500 0.1650 40,000 +0.01(+3.13%)
Dec 11, 2015 0.1600 0.1600 0.1600 0.1600 15,000 -0.01(-5.88%)
Dec 09, 2015 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Dec 08, 2015 0.1600 0.1850 0.1600 0.1850 65,000 +0.01(+5.71%)
Dec 03, 2015 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Dec 02, 2015 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Dec 01, 2015 0.1900 0.1900 0.1800 0.1800 29,000 -0.02(-10.00%)
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.