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 30, 2018 0.0700 0.0800 0.0700 0.0800 409,150 +0.01(+14.29%)
Apr 27, 2018 0.0750 0.0800 0.0700 0.0700 322,133 -0.00(-6.67%)
Apr 26, 2018 0.0750 0.0750 0.0700 0.0750 510,265 +0.00(+7.14%)
Apr 25, 2018 0.0750 0.0750 0.0700 0.0700 946,900 +0.00(+0.00%)
Apr 24, 2018 0.0800 0.0800 0.0700 0.0700 1,510,830 -0.01(-12.50%)
Apr 23, 2018 0.0750 0.0850 0.0750 0.0800 480,890 -0.01(-5.88%)
Apr 20, 2018 0.0800 0.0850 0.0750 0.0850 904,500 +0.01(+13.33%)
Apr 19, 2018 0.0800 0.0800 0.0750 0.0750 236,900 -0.01(-6.25%)
Apr 18, 2018 0.0800 0.0850 0.0800 0.0800 373,736 +0.01(+6.67%)
Apr 17, 2018 0.0800 0.0800 0.0750 0.0750 303,250 -0.01(-6.25%)
Apr 16, 2018 0.0850 0.0850 0.0800 0.0800 277,038 -0.01(-5.88%)
Apr 13, 2018 0.0800 0.0850 0.0800 0.0850 354,260 +0.01(+6.25%)
Apr 12, 2018 0.0850 0.0850 0.0750 0.0800 953,628 -0.01(-5.88%)
Apr 11, 2018 0.0800 0.0850 0.0800 0.0850 288,862 +0.01(+6.25%)
Apr 10, 2018 0.0800 0.0850 0.0750 0.0800 309,691 -0.01(-5.88%)
Apr 09, 2018 0.0850 0.0850 0.0800 0.0850 540,570 +0.00(+0.00%)
Apr 06, 2018 0.0850 0.0850 0.0800 0.0850 382,430 +0.01(+6.25%)
Apr 05, 2018 0.0800 0.0850 0.0800 0.0800 859,308 +0.01(+6.67%)
Apr 04, 2018 0.0850 0.0900 0.0750 0.0750 4,586,760 +0.00(+7.14%)
Apr 03, 2018 0.0700 0.0800 0.0700 0.0700 528,172 +0.00(+0.00%)
Apr 02, 2018 0.0800 0.0850 0.0700 0.0700 482,900 -0.01(-12.50%)
Mar 29, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 28, 2018 0.0850 0.0850 0.0800 0.0800 514,560 +0.00(+0.00%)
Mar 27, 2018 0.0850 0.0900 0.0800 0.0800 918,966 -0.01(-11.11%)
Mar 26, 2018 0.0900 0.0900 0.0850 0.0900 343,351 +0.00(+5.88%)
Mar 23, 2018 0.0900 0.0900 0.0850 0.0850 704,056 -0.00(-5.56%)
Mar 22, 2018 0.0900 0.0950 0.0850 0.0900 925,010 -0.01(-5.26%)
Mar 21, 2018 0.0950 0.0950 0.0850 0.0950 2,449,740 +0.01(+18.75%)
Mar 20, 2018 0.0850 0.0900 0.0750 0.0800 1,962,603 -0.01(-5.88%)
Mar 19, 2018 0.0950 0.0950 0.0850 0.0850 1,317,936 -0.01(-10.53%)
Mar 16, 2018 0.0950 0.1000 0.0850 0.0950 3,219,625 -0.01(-5.00%)
Mar 15, 2018 0.0800 0.1050 0.0800 0.1000 2,010,017 +0.02(+25.00%)
Mar 14, 2018 0.0900 0.0900 0.0800 0.0800 772,035 -0.01(-11.11%)
Mar 13, 2018 0.0900 0.0900 0.0800 0.0900 1,059,260 -0.01(-5.26%)
Mar 12, 2018 0.1000 0.1000 0.0900 0.0950 1,724,365 -0.01(-5.00%)
Mar 09, 2018 0.1050 0.1050 0.0950 0.1000 620,852 +0.00(+0.00%)
Mar 08, 2018 0.1050 0.1100 0.1000 0.1000 2,346,080 -0.01(-9.09%)
Mar 07, 2018 0.1050 0.1100 0.1000 0.1100 927,304 +0.01(+4.76%)
Mar 06, 2018 0.1050 0.1150 0.1000 0.1050 2,238,158 +0.00(+5.00%)
Mar 05, 2018 0.1100 0.1100 0.1000 0.1000 1,154,663 -0.00(-4.76%)
Mar 02, 2018 0.1150 0.1150 0.1000 0.1050 1,105,451 -0.01(-12.50%)
Mar 01, 2018 0.1000 0.1250 0.1000 0.1200 3,063,424 +0.02(+20.00%)
Feb 28, 2018 0.1000 0.1000 0.0900 0.1000 941,932 +0.00(+0.00%)
Feb 27, 2018 0.1200 0.1200 0.0900 0.1000 2,015,661 -0.01(-9.09%)
Feb 26, 2018 0.1200 0.1250 0.1100 0.1100 418,633 -0.01(-4.35%)
Feb 23, 2018 0.1200 0.1200 0.1150 0.1150 365,610 -0.01(-8.00%)
Feb 22, 2018 0.1200 0.1250 0.1100 0.1250 549,250 +0.00(+0.00%)
Feb 21, 2018 0.1350 0.1350 0.1250 0.1250 440,028 -0.01(-7.41%)
Feb 20, 2018 0.1300 0.1350 0.1300 0.1350 334,350 +0.01(+3.85%)
Feb 16, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Feb 15, 2018 0.1250 0.1350 0.1250 0.1350 160,277 +0.01(+3.85%)
Feb 14, 2018 0.1300 0.1300 0.1200 0.1300 522,240 +0.00(+0.00%)
Feb 13, 2018 0.1400 0.1400 0.1250 0.1300 766,591 -0.01(-7.14%)
Feb 12, 2018 0.1350 0.1400 0.1300 0.1400 317,656 +0.00(+0.00%)
Feb 09, 2018 0.1350 0.1400 0.1250 0.1400 916,465 +0.01(+3.70%)
Feb 08, 2018 0.1400 0.1500 0.1350 0.1350 805,310 -0.01(-3.57%)
Feb 07, 2018 0.1450 0.1550 0.1250 0.1400 710,734 +0.01(+3.70%)
Feb 06, 2018 0.1400 0.1550 0.1300 0.1350 550,158 -0.01(-3.57%)
Feb 05, 2018 0.1350 0.1400 0.1350 0.1400 1,672,824 -0.00(-3.45%)
Feb 02, 2018 0.1500 0.1550 0.1300 0.1450 1,154,694 -0.01(-3.33%)
Feb 01, 2018 0.1650 0.1700 0.1450 0.1500 1,399,858 -0.02(-9.09%)
Jan 31, 2018 0.1700 0.1700 0.1600 0.1650 302,281 +0.00(+0.00%)
Jan 30, 2018 0.1800 0.1800 0.1600 0.1650 2,115,743 -0.01(-8.33%)
Jan 29, 2018 0.1900 0.1950 0.1800 0.1800 918,300 +0.01(+2.86%)
Jan 26, 2018 0.1900 0.1900 0.1750 0.1750 1,921,712 -0.01(-2.78%)
Jan 25, 2018 0.2000 0.2050 0.1800 0.1800 4,345,371 -0.01(-5.26%)
Jan 24, 2018 0.2100 0.2100 0.1900 0.1900 1,161,103 -0.01(-2.56%)
Jan 23, 2018 0.2150 0.2250 0.1900 0.1950 2,721,670 -0.02(-9.30%)
Jan 22, 2018 0.1650 0.2350 0.1600 0.2150 10,224,331 +0.05(+30.30%)
Jan 19, 2018 0.1550 0.1750 0.1400 0.1650 4,160,632 +0.01(+3.13%)
Jan 18, 2018 0.1750 0.1800 0.1600 0.1600 2,431,901 -0.01(-8.57%)
Jan 17, 2018 0.1800 0.1800 0.1500 0.1750 3,543,670 +0.00(+0.00%)
Jan 16, 2018 0.1900 0.1950 0.1650 0.1750 4,794,080 -0.02(-10.26%)
Jan 15, 2018 0.2200 0.2400 0.1900 0.1950 3,654,500 -0.01(-7.14%)
Jan 12, 2018 0.2300 0.2300 0.1300 0.2100 3,972,219 -0.02(-8.70%)
Jan 11, 2018 0.2600 0.2650 0.2200 0.2300 4,191,318 -0.02(-9.80%)
Jan 10, 2018 0.2700 0.2550 10,191,349 +0.04(+18.60%)
Jan 09, 2018 0.2150 0.2350 0.2000 0.2150 3,677,818 +0.00(+0.00%)
Jan 08, 2018 0.1950 0.2200 0.1850 0.2150 3,040,327 +0.02(+13.16%)
Jan 05, 2018 0.2050 0.2100 0.1850 0.1900 2,114,673 -0.01(-5.00%)
Jan 04, 2018 0.2100 0.2150 0.1750 0.2000 1,891,718 -0.01(-4.76%)
Jan 03, 2018 0.2250 0.2350 0.2050 0.2100 3,668,610 -0.01(-2.33%)
Jan 02, 2018 0.1950 0.2300 0.1900 0.2150 4,056,659 +0.02(+13.16%)
Dec 29, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 28, 2017 0.1550 0.1900 0.1550 0.1900 5,107,504 +0.04(+22.58%)
Dec 27, 2017 0.1600 0.1650 0.1500 0.1550 1,208,883 +0.01(+3.33%)
Dec 22, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Dec 21, 2017 0.1650 0.1750 0.1600 0.1600 1,366,325 -0.01(-3.03%)
Dec 20, 2017 0.1700 0.1750 0.1550 0.1650 2,144,240 -0.01(-5.71%)
Dec 19, 2017 0.1650 0.1850 0.1600 0.1750 5,627,397 +0.01(+9.37%)
Dec 18, 2017 0.1600 0.1600 0.1500 0.1600 1,332,761 +0.01(+3.23%)
Dec 15, 2017 0.1550 0.1600 0.1450 0.1550 1,319,506 -0.01(-3.13%)
Dec 14, 2017 0.1500 0.1600 0.1450 0.1600 1,463,247 +0.01(+6.67%)
Dec 13, 2017 0.1450 0.1750 0.1400 0.1500 4,997,745 +0.00(+0.00%)
Dec 12, 2017 0.1500 0.1550 0.1400 0.1500 1,952,278 -0.01(-3.23%)
Dec 11, 2017 0.1600 0.1600 0.1450 0.1550 2,077,563 -0.01(-3.13%)
Dec 08, 2017 0.1550 0.1600 0.1450 0.1600 2,823,740 +0.02(+10.34%)
Dec 07, 2017 0.1600 0.1600 0.1400 0.1450 5,739,483 -0.02(-9.38%)
Dec 06, 2017 0.1300 0.1850 0.1200 0.1600 18,179,182 +0.04(+33.33%)
Dec 05, 2017 0.1350 0.1400 0.1100 0.1200 3,423,301 -0.01(-7.69%)
Dec 04, 2017 0.1050 0.1350 0.1000 0.1300 6,612,400 +0.03(+30.00%)
Dec 01, 2017 0.1050 0.1050 0.0950 0.1000 2,034,254 +0.00(+0.00%)
Nov 30, 2017 0.0950 0.1050 0.0950 0.1000 638,800 +0.01(+5.26%)
Nov 29, 2017 0.1100 0.1150 0.0950 0.0950 3,660,224 -0.01(-9.52%)
Nov 28, 2017 0.1000 0.1100 0.0900 0.1050 2,215,300 +0.01(+10.53%)
Nov 27, 2017 0.1050 0.1100 0.0950 0.0950 1,611,984 -0.01(-5.00%)
Nov 24, 2017 0.1050 0.1100 0.0900 0.1000 4,441,919 +0.00(+0.00%)
Nov 23, 2017 0.1000 0.1050 0.0950 0.1000 3,324,195 -0.01(-9.09%)
Nov 22, 2017 0.1250 0.1300 0.1050 0.1100 7,541,305 +0.01(+4.76%)
Nov 21, 2017 0.1050 0.1100 0.0950 0.1050 3,064,095 -0.01(-4.55%)
Nov 20, 2017 0.1050 0.1200 0.0950 0.1100 3,643,390 +0.01(+4.76%)
Nov 17, 2017 0.1000 0.1150 0.0950 0.1050 4,574,486 +0.00(+5.00%)
Nov 16, 2017 0.0950 0.1150 0.0900 0.1000 4,178,732 +0.01(+11.11%)
Nov 15, 2017 0.0800 0.1050 0.0750 0.0900 5,870,073 +0.01(+12.50%)
Nov 14, 2017 0.0950 0.0950 0.0750 0.0800 4,758,405 -0.01(-15.79%)
Nov 13, 2017 0.0850 0.1050 0.0750 0.0950 4,988,742 +0.01(+11.76%)
Nov 10, 2017 0.0750 0.0850 0.0700 0.0850 2,680,100 +0.01(+13.33%)
Nov 09, 2017 0.0800 0.0850 0.0700 0.0750 5,503,800 -0.01(-6.25%)
Nov 08, 2017 0.0650 0.0900 0.0600 0.0800 7,232,500 +0.01(+14.29%)
Nov 07, 2017 0.0650 0.0700 0.0600 0.0700 2,540,500 +0.00(+0.00%)
Nov 06, 2017 0.0650 0.0850 0.0550 0.0700 12,159,051 +0.01(+16.67%)
Nov 03, 2017 0.0400 0.0650 0.0400 0.0600 10,418,900 +0.02(+50.00%)
Nov 02, 2017 0.0350 0.0400 0.0350 0.0400 308,000 +0.00(+0.00%)
Nov 01, 2017 0.0400 0.0400 0.0400 0.0400 115,000 -0.00(-11.11%)
Oct 31, 2017 0.0400 0.0450 0.0400 0.0450 15,000 +0.00(+12.50%)
Oct 30, 2017 0.0400 0.0400 0.0350 0.0400 241,000 +0.00(+0.00%)
Oct 27, 2017 0.0400 0.0400 0.0350 0.0400 345,000 +0.00(+0.00%)
Oct 26, 2017 0.0400 0.0400 0.0400 0.0400 317,000 +0.00(+0.00%)
Oct 25, 2017 0.0400 0.0400 0.0400 0.0400 299,000 -0.00(-11.11%)
Oct 24, 2017 0.0400 0.0450 0.0350 0.0450 1,503,500 +0.00(+12.50%)
Oct 23, 2017 0.0400 0.0450 0.0400 0.0400 486,000 -0.00(-11.11%)
Oct 20, 2017 0.0450 0.0450 0.0400 0.0450 745,000 +0.00(+12.50%)
Oct 19, 2017 0.0400 0.0400 0.0400 0.0400 378,000 +0.00(+0.00%)
Oct 18, 2017 0.0400 0.0400 0.0400 0.0400 922,000 -0.00(-11.11%)
Oct 13, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 12, 2017 0.0350 0.0400 0.0350 0.0400 25,000 +0.00(+0.00%)
Oct 10, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 06, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 05, 2017 0.0400 0.0400 0.0350 0.0350 101,000 -0.00(-12.50%)
Oct 04, 2017 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Oct 02, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 27, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 26, 2017 0.0350 0.0400 0.0350 0.0400 55,000 +0.00(+14.29%)
Sep 25, 2017 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Sep 22, 2017 0.0400 0.0400 0.0400 0.0400 515,000 -0.00(-11.11%)
Sep 19, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 18, 2017 0.0400 0.0400 0.0400 0.0400 160,000 +0.00(+0.00%)
Sep 14, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 13, 2017 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Sep 12, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Sep 11, 2017 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+0.00%)
Sep 08, 2017 0.0450 0.0450 0.0400 0.0450 797,000 +0.00(+0.00%)
Sep 06, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 05, 2017 0.0450 0.0450 0.0400 0.0400 2,648,000 -0.00(-11.11%)
Sep 01, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 31, 2017 0.0500 0.0550 0.0450 0.0500 235,000 +0.00(+0.00%)
Aug 30, 2017 0.0500 0.0500 0.0500 0.0500 164,000 -0.00(-9.09%)
Aug 29, 2017 0.0550 0.0550 0.0550 0.0550 61,000 +0.00(+0.00%)
Aug 28, 2017 0.0550 0.0550 0.0550 0.0550 106,000 +0.00(+0.00%)
Aug 25, 2017 0.0600 0.0600 0.0500 0.0550 239,000 -0.00(-8.33%)
Aug 24, 2017 0.0600 0.0650 0.0600 0.0600 1,434,000 +0.00(+9.09%)
Aug 23, 2017 0.0550 0.0550 0.0550 0.0550 68,000 -0.00(-8.33%)
Aug 22, 2017 0.0600 0.0600 0.0500 0.0600 377,000 +0.00(+0.00%)
Aug 18, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 16, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 09, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 08, 2017 0.0450 0.0600 0.0450 0.0600 38,000 +0.00(+0.00%)
Aug 04, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 03, 2017 0.0550 0.0550 0.0550 0.0550 75,500 -0.00(-8.33%)
Aug 02, 2017 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Aug 01, 2017 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Jul 27, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 25, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 24, 2017 0.0500 0.0500 0.0500 0.0500 196,000 -0.00(-9.09%)
Jul 20, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 19, 2017 0.0500 0.0500 0.0500 0.0500 300,000 +0.00(+0.00%)
Jul 17, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 14, 2017 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Jul 12, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 11, 2017 0.0450 0.0450 0.0450 0.0450 7,000 -0.01(-10.00%)
Jul 07, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 06, 2017 0.0500 0.0500 0.0500 0.0500 220,000 +0.01(+11.11%)
Jul 05, 2017 0.0450 0.0500 0.0450 0.0450 205,000 -0.01(-10.00%)
Jul 04, 2017 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Jul 03, 2017 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 30, 2017 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Jun 29, 2017 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-10.00%)
Jun 28, 2017 0.0450 0.0500 0.0450 0.0500 107,000 +0.00(+0.00%)
Jun 27, 2017 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Jun 26, 2017 0.0500 0.0500 0.0450 0.0450 392,000 -0.01(-18.18%)
Jun 23, 2017 0.0500 0.0550 0.0500 0.0550 286,300 +0.00(+10.00%)
Jun 22, 2017 0.0450 0.0500 0.0450 0.0500 134,500 +0.00(+0.00%)
Jun 21, 2017 0.0500 0.0500 0.0500 0.0500 230,000 +0.00(+0.00%)
Jun 16, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 14, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 13, 2017 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jun 12, 2017 0.0500 0.0500 0.0500 0.0500 175,000 +0.00(+0.00%)
Jun 09, 2017 0.0550 0.0550 0.0500 0.0500 12,000 -0.00(-9.09%)
Jun 08, 2017 0.0600 0.0600 0.0550 0.0550 152,000 -0.00(-8.33%)
Jun 06, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 05, 2017 0.0600 0.0600 0.0600 0.0600 180,500 +0.00(+9.09%)
Jun 02, 2017 0.0500 0.0550 0.0500 0.0550 516,000 +0.01(+22.22%)
Jun 01, 2017 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+0.00%)
May 30, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 29, 2017 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
May 26, 2017 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
May 25, 2017 0.0500 0.0500 0.0500 0.0500 120,000 +0.01(+11.11%)
May 19, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 18, 2017 0.0450 0.0450 0.0400 0.0400 50,000 -0.00(-11.11%)
May 16, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 15, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
May 12, 2017 0.0500 0.0500 0.0500 0.0500 34,500 +0.01(+11.11%)
May 08, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 05, 2017 0.0450 0.0450 0.0450 0.0450 91,000 +0.00(+0.00%)
May 03, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 02, 2017 0.0500 0.0500 0.0500 0.0500 1,000 +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.