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 28, 2017 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Apr 27, 2017 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Apr 26, 2017 0.0600 0.0600 0.0500 0.0500 145,000 -0.00(-9.09%)
Apr 24, 2017 0.0550 0.0550 0.0550 500 -0.00(-8.33%)
Apr 21, 2017 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Apr 20, 2017 0.0550 0.0600 0.0550 0.0600 205,000 +0.00(+9.09%)
Apr 19, 2017 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Apr 17, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 13, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 11, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 07, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 05, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 04, 2017 0.0600 0.0600 0.0500 0.0550 179,000 -0.00(-8.33%)
Apr 03, 2017 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+9.09%)
Mar 31, 2017 0.0550 0.0550 0.0550 0.0550 25,000 -0.00(-8.33%)
Mar 30, 2017 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Mar 29, 2017 0.0600 0.0650 0.0600 0.0600 75,000 +0.00(+0.00%)
Mar 28, 2017 0.0550 0.0600 0.0550 0.0600 38,000 +0.00(+0.00%)
Mar 27, 2017 0.0550 0.0600 0.0550 0.0600 136,000 +0.00(+9.09%)
Mar 24, 2017 0.0600 0.0600 0.0550 0.0550 144,000 -0.00(-8.33%)
Mar 23, 2017 0.0550 0.0600 0.0550 0.0600 8,000 +0.00(+0.00%)
Mar 22, 2017 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Mar 21, 2017 0.0600 0.0600 0.0600 0.0600 183,000 +0.00(+0.00%)
Mar 20, 2017 0.0600 0.0600 0.0600 0.0600 3,200 +0.00(+0.00%)
Mar 17, 2017 0.0600 0.0600 0.0600 0.0600 135,200 +0.00(+0.00%)
Mar 16, 2017 0.0650 0.0650 0.0600 0.0600 108,000 -0.01(-7.69%)
Mar 15, 2017 0.0650 0.0650 0.0600 0.0650 240,000 +0.00(+0.00%)
Mar 14, 2017 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Mar 13, 2017 0.0650 0.0650 0.0650 0.0650 110,000 -0.01(-13.33%)
Mar 10, 2017 0.0700 0.0750 0.0700 0.0750 69,000 +0.00(+7.14%)
Mar 09, 2017 0.0700 0.0750 0.0650 0.0700 420,000 +0.01(+7.69%)
Mar 08, 2017 0.0650 0.0650 0.0600 0.0650 119,000 +0.01(+8.33%)
Mar 07, 2017 0.0650 0.0650 0.0600 0.0600 132,500 -0.01(-14.29%)
Mar 06, 2017 0.0650 0.0700 0.0650 0.0700 42,000 +0.00(+0.00%)
Mar 03, 2017 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+0.00%)
Mar 02, 2017 0.0750 0.0750 0.0700 0.0700 30,000 +0.01(+7.69%)
Mar 01, 2017 0.0700 0.0700 0.0650 0.0650 20,000 -0.01(-7.14%)
Feb 28, 2017 0.0700 0.0700 0.0700 0.0700 135,000 +0.01(+7.69%)
Feb 27, 2017 0.0700 0.0700 0.0650 0.0650 450,000 -0.01(-7.14%)
Feb 24, 2017 0.0700 0.0700 0.0700 0.0700 36,000 +0.00(+0.00%)
Feb 23, 2017 0.0700 0.0750 0.0700 0.0700 220,000 +0.00(+0.00%)
Feb 22, 2017 0.0700 0.0750 0.0700 0.0700 319,000 +0.00(+0.00%)
Feb 21, 2017 0.0700 0.0700 0.0700 0.0700 105,000 +0.00(+0.00%)
Feb 17, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 16, 2017 0.0700 0.0700 0.0700 0.0700 335,542 -0.00(-6.67%)
Feb 15, 2017 0.0750 0.0750 0.0750 0.0750 70,000 +0.00(+0.00%)
Feb 14, 2017 0.0750 0.0750 0.0700 0.0750 571,000 +0.00(+7.14%)
Feb 10, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 09, 2017 0.0700 0.0750 0.0700 0.0750 141,229 +0.00(+7.14%)
Feb 08, 2017 0.0750 0.0750 0.0700 0.0700 170,000 +0.00(+0.00%)
Feb 07, 2017 0.0700 0.0700 0.0700 0.0700 368,000 +0.00(+0.00%)
Feb 02, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 01, 2017 0.0750 0.0900 0.0750 0.0750 906,408 +0.00(+7.14%)
Jan 31, 2017 0.0750 0.0750 0.0650 0.0700 360,000 +0.01(+7.69%)
Jan 30, 2017 0.0800 0.0800 0.0650 0.0650 257,000 -0.01(-18.75%)
Jan 27, 2017 0.0850 0.0850 0.0800 0.0800 11,000 +0.00(+0.00%)
Jan 26, 2017 0.0700 0.0800 0.0700 0.0800 20,000 -0.01(-5.88%)
Jan 25, 2017 0.0850 0.0850 0.0850 0.0850 87,000 +0.00(+0.00%)
Jan 23, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 20, 2017 0.0850 0.0850 0.0850 0.0850 35,000 +0.01(+6.25%)
Jan 19, 2017 0.0800 0.0800 0.0800 0.0800 50,000 -0.01(-5.88%)
Jan 18, 2017 0.0850 0.0850 0.0850 0.0850 60,000 +0.00(+0.00%)
Jan 17, 2017 0.0950 0.0950 0.0850 0.0850 941,229 -0.01(-10.53%)
Jan 16, 2017 0.0900 0.0950 0.0800 0.0950 438,000 +0.01(+5.56%)
Jan 13, 2017 0.0900 0.0900 0.0800 0.0900 457,092 +0.00(+0.00%)
Jan 12, 2017 0.0950 0.1200 0.0850 0.0900 1,489,000 +0.00(+5.88%)
Jan 11, 2017 0.0650 0.1000 0.0650 0.0850 478,000 +0.02(+30.77%)
Jan 10, 2017 0.0650 0.0650 0.0650 0.0650 34,000 +0.01(+8.33%)
Jan 09, 2017 0.0600 0.0600 0.0600 0.0600 48,000 +0.00(+0.00%)
Jan 06, 2017 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Jan 05, 2017 0.0600 0.0600 0.0600 0.0600 93,000 +0.00(+0.00%)
Jan 03, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 30, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 29, 2016 0.0600 0.0650 0.0600 0.0650 24,000 +0.01(+8.33%)
Dec 28, 2016 0.0550 0.0600 0.0550 0.0600 46,500 +0.00(+0.00%)
Dec 23, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 22, 2016 0.0600 0.0600 0.0600 0.0600 100,412 +0.00(+0.00%)
Dec 21, 2016 0.0550 0.0600 0.0550 0.0600 39,000 +0.00(+9.09%)
Dec 20, 2016 0.0550 0.0550 0.0550 0.0550 150,000 -0.00(-8.33%)
Dec 19, 2016 0.0550 0.0600 0.0550 0.0600 100,000 +0.00(+0.00%)
Dec 16, 2016 0.0600 0.0600 0.0600 0.0600 41,700 +0.00(+9.09%)
Dec 15, 2016 0.0500 0.0550 0.0450 0.0550 222,312 +0.01(+22.22%)
Dec 14, 2016 0.0500 0.0500 0.0450 0.0450 12,000 -0.01(-10.00%)
Dec 13, 2016 0.0500 0.0500 0.0450 0.0500 507,200 -0.00(-9.09%)
Dec 12, 2016 0.0550 0.0550 0.0550 0.0550 150,000 -0.00(-8.33%)
Dec 06, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 05, 2016 0.0650 0.0650 0.0650 0.0650 90,000 +0.01(+8.33%)
Dec 02, 2016 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Dec 01, 2016 0.0650 0.0650 0.0600 0.0600 47,000 -0.01(-7.69%)
Nov 30, 2016 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Nov 29, 2016 0.0700 0.0700 0.0700 0.0700 10,793 +0.01(+16.67%)
Nov 28, 2016 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Nov 25, 2016 0.0700 0.0700 0.0650 0.0650 93,500 +0.00(+0.00%)
Nov 24, 2016 0.0700 0.0700 0.0650 0.0650 191,145 +0.00(+0.00%)
Nov 23, 2016 0.0650 0.0650 0.0650 0.0650 45,000 -0.01(-7.14%)
Nov 22, 2016 0.0700 0.0750 0.0650 0.0700 186,500 +0.01(+7.69%)
Nov 21, 2016 0.0750 0.0750 0.0650 0.0650 38,000 -0.01(-13.33%)
Nov 18, 2016 0.0700 0.0750 0.0700 0.0750 25,000 +0.01(+15.38%)
Nov 17, 2016 0.0650 0.0650 0.0650 0.0650 40,000 -0.01(-13.33%)
Nov 16, 2016 0.0650 0.0750 0.0650 0.0750 56,500 +0.01(+15.38%)
Nov 15, 2016 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-18.75%)
Nov 14, 2016 0.0800 0.0800 0.0800 0.0800 15,000 +0.01(+14.29%)
Nov 10, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 09, 2016 0.0650 0.0700 0.0600 0.0700 185,000 +0.01(+7.69%)
Nov 08, 2016 0.0700 0.0700 0.0650 0.0650 103,656 -0.01(-7.14%)
Nov 04, 2016 0.0700 0.0700 0.0700 425 +0.00(+0.00%)
Nov 03, 2016 0.0700 0.0700 0.0700 0.0700 138,100 +0.01(+7.69%)
Nov 02, 2016 0.0650 0.0650 0.0650 0.0650 18,000 +0.00(+0.00%)
Nov 01, 2016 0.0700 0.0700 0.0650 0.0650 167,500 -0.01(-7.14%)
Oct 31, 2016 0.0650 0.0700 0.0650 0.0700 112,500 -0.00(-6.67%)
Oct 28, 2016 0.0700 0.0750 0.0700 0.0750 14,000 +0.00(+7.14%)
Oct 26, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 25, 2016 0.0750 0.0750 0.0750 0.0750 30,000 -0.01(-6.25%)
Oct 24, 2016 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Oct 21, 2016 0.0800 0.0800 0.0800 0.0800 60,200 +0.00(+0.00%)
Oct 20, 2016 0.0750 0.0800 0.0750 0.0800 262,000 +0.01(+14.29%)
Oct 19, 2016 0.0750 0.0750 0.0700 0.0700 133,000 +0.00(+0.00%)
Oct 18, 2016 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
Oct 17, 2016 0.0850 0.0850 0.0700 0.0700 156,100 -0.01(-17.65%)
Oct 14, 2016 0.0850 0.0850 0.0800 0.0850 89,000 +0.00(+0.00%)
Oct 13, 2016 0.0800 0.0850 0.0750 0.0850 430,000 +0.01(+6.25%)
Oct 12, 2016 0.0850 0.0900 0.0750 0.0800 504,000 -0.01(-11.11%)
Oct 11, 2016 0.0800 0.1000 0.0800 0.0900 2,360,000 +0.01(+20.00%)
Oct 07, 2016 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Oct 06, 2016 0.0550 0.0700 0.0550 0.0650 1,258,500 +0.01(+8.33%)
Oct 05, 2016 0.0600 0.0600 0.0550 0.0600 29,500 +0.00(+0.00%)
Oct 04, 2016 0.0650 0.0650 0.0600 0.0600 2,000 +0.00(+9.09%)
Sep 26, 2016 0.0550 0.0600 0.0550 0.0550 402,500 -0.00(-8.33%)
Sep 23, 2016 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Sep 22, 2016 0.0600 0.0600 0.0550 0.0600 244,800 +0.00(+0.00%)
Sep 21, 2016 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Sep 20, 2016 0.0550 0.0650 0.0550 0.0600 661,500 -0.01(-7.69%)
Sep 19, 2016 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Sep 16, 2016 0.0700 0.0700 0.0600 0.0650 28,500 -0.01(-7.14%)
Sep 15, 2016 0.0700 0.0700 0.0650 0.0700 59,000 +0.00(+0.00%)
Sep 14, 2016 0.0700 0.0700 0.0650 0.0700 198,000 +0.01(+7.69%)
Sep 13, 2016 0.0700 0.0700 0.0650 0.0650 27,000 +0.00(+0.00%)
Sep 12, 2016 0.0600 0.0700 0.0600 0.0650 170,000 +0.01(+8.33%)
Sep 09, 2016 0.0600 0.0600 0.0600 0.0600 75,500 +0.00(+0.00%)
Sep 08, 2016 0.0550 0.0600 0.0550 0.0600 26,000 +0.00(+0.00%)
Sep 07, 2016 0.0500 0.0600 0.0500 0.0600 191,500 +0.00(+0.00%)
Sep 02, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 01, 2016 0.0650 0.0650 0.0500 0.0600 245,000 -0.01(-7.69%)
Aug 31, 2016 0.0600 0.0650 0.0550 0.0650 7,500 +0.01(+8.33%)
Aug 30, 2016 0.0650 0.0650 0.0600 0.0600 11,500 +0.00(+9.09%)
Aug 29, 2016 0.0700 0.0700 0.0550 0.0550 125,000 -0.02(-21.43%)
Aug 26, 2016 0.0600 0.0700 0.0600 0.0700 87,500 +0.00(+0.00%)
Aug 25, 2016 0.0600 0.0700 0.0600 0.0700 67,500 +0.00(+0.00%)
Aug 24, 2016 0.0750 0.0750 0.0700 0.0700 3,500 +0.01(+7.69%)
Aug 23, 2016 0.0700 0.0700 0.0650 0.0650 50,000 -0.01(-13.33%)
Aug 22, 2016 0.0700 0.0750 0.0700 0.0750 57,500 +0.00(+7.14%)
Aug 19, 2016 0.0700 0.0700 0.0700 0.0700 69,500 +0.00(+0.00%)
Aug 18, 2016 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Aug 17, 2016 0.0700 0.0700 0.0700 0.0700 22,500 +0.00(+0.00%)
Aug 16, 2016 0.0700 0.0700 0.0700 0.0700 2,500 +0.00(+0.00%)
Aug 15, 2016 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Aug 12, 2016 0.0550 0.0750 0.0550 0.0750 3,702,000 +0.02(+36.36%)
Aug 11, 2016 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Aug 05, 2016 0.0550 0.0550 0.0550 0 -0.03(-31.25%)
Aug 04, 2016 0.0800 0.0800 0.0800 0.0800 2,500 +0.01(+14.29%)
Aug 03, 2016 0.0600 0.0700 0.0600 0.0700 366,700 +0.00(+0.00%)
Aug 02, 2016 0.0550 0.0700 0.0550 0.0700 71,000 +0.00(+0.00%)
Jul 28, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 27, 2016 0.0550 0.0750 0.0550 0.0700 21,000 -0.01(-12.50%)
Jul 26, 2016 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Jul 25, 2016 0.0650 0.0750 0.0650 0.0750 49,000 +0.01(+15.38%)
Jul 22, 2016 0.0650 0.0650 0.0650 0.0650 9,000 +0.01(+8.33%)
Jul 21, 2016 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Jul 20, 2016 0.0650 0.0650 0.0600 0.0600 34,000 +0.00(+0.00%)
Jul 19, 2016 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-14.29%)
Jul 18, 2016 0.0600 0.0700 0.0600 0.0700 59,500 +0.00(+0.00%)
Jul 15, 2016 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+16.67%)
Jul 14, 2016 0.0650 0.0650 0.0600 0.0600 55,990 +0.00(+9.09%)
Jul 13, 2016 0.0650 0.0650 0.0550 0.0550 14,000 -0.01(-15.38%)
Jul 11, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 08, 2016 0.0650 0.0650 0.0650 0.0650 2,500 +0.00(+0.00%)
Jul 07, 2016 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jul 04, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 29, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 28, 2016 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jun 27, 2016 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Jun 24, 2016 0.0650 0.0800 0.0650 0.0800 28,000 +0.01(+14.29%)
Jun 23, 2016 0.0700 0.0800 0.0700 0.0700 86,000 -0.00(-6.67%)
Jun 22, 2016 0.0800 0.0800 0.0700 0.0750 79,000 +0.00(+0.00%)
Jun 21, 2016 0.0700 0.0750 0.0700 0.0750 103,000 +0.00(+7.14%)
Jun 20, 2016 0.0650 0.0700 0.0650 0.0700 35,000 +0.01(+7.69%)
Jun 17, 2016 0.0650 0.0650 0.0600 0.0650 150,000 +0.01(+8.33%)
Jun 16, 2016 0.0550 0.0600 0.0500 0.0600 844,000 -0.01(-7.69%)
Jun 15, 2016 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Jun 14, 2016 0.0700 0.0700 0.0600 0.0600 164,100 +0.00(+0.00%)
Jun 13, 2016 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Jun 10, 2016 0.0600 0.0600 0.0600 0.0600 38,100 -0.01(-14.29%)
Jun 09, 2016 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+16.67%)
Jun 08, 2016 0.0550 0.0650 0.0550 0.0600 151,000 +0.01(+20.00%)
Jun 07, 2016 0.0500 0.0500 0.0500 0.0500 122,000 -0.00(-9.09%)
Jun 06, 2016 0.0550 0.0550 0.0550 0.0550 61,000 +0.00(+0.00%)
Jun 03, 2016 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Jun 02, 2016 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Jun 01, 2016 0.0500 0.0500 0.0500 0.0500 75,000 -0.00(-9.09%)
May 31, 2016 0.0600 0.0600 0.0500 0.0550 411,000 +0.00(+10.00%)
May 30, 2016 0.0600 0.0700 0.0500 0.0500 407,000 +0.00(+0.00%)
May 27, 2016 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-16.67%)
May 26, 2016 0.0500 0.0600 0.0500 0.0600 84,000 +0.01(+20.00%)
May 25, 2016 0.0600 0.0600 0.0500 0.0500 420,000 -0.01(-16.67%)
May 24, 2016 0.0600 0.0600 0.0600 0.0600 273,000 -0.01(-7.69%)
May 17, 2016 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
May 12, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
May 10, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 03, 2016 0.0900 0.0900 0.0900 0 +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.