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%)
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.