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 (%)
May 31, 2022 0.4450 0.4550 0.3900 0.4550 112,236 +0.02(+3.41%)
May 30, 2022 0.4700 0.4700 0.4400 0.4400 23,280 -0.02(-4.35%)
May 27, 2022 0.4700 0.4800 0.4600 0.4600 4,500 -0.02(-5.15%)
May 26, 2022 0.4500 0.4850 0.4500 0.4850 7,602 +0.05(+12.79%)
May 25, 2022 0.4600 0.4900 0.4300 0.4300 13,884 -0.01(-2.27%)
May 24, 2022 0.4900 0.4900 0.4400 0.4400 43,500 -0.05(-10.20%)
May 20, 2022 0.4900 0 +0.00(+0.00%)
May 19, 2022 0.4500 0.5100 0.4500 0.4900 71,100 +0.09(+22.50%)
May 18, 2022 0.4800 0.5000 0.4000 0.4000 150,202 -0.09(-18.37%)
May 17, 2022 0.5500 0.5500 0.4600 0.4900 104,606 -0.04(-7.55%)
May 16, 2022 0.5500 0.5500 0.5300 0.5300 4,500 +0.00(+0.00%)
May 13, 2022 0.4900 0.5400 0.4900 0.5300 17,000 +0.04(+8.16%)
May 12, 2022 0.4900 0.4900 0.4800 0.4900 6,200 +0.01(+1.03%)
May 11, 2022 0.5100 0.5100 0.4850 0.4850 101,812 -0.03(-4.90%)
May 10, 2022 0.5400 0.5400 0.5100 0.5100 54,675 -0.04(-7.27%)
May 06, 2022 0.5500 0 +0.01(+1.85%)
May 05, 2022 0.5600 0.5800 0.5400 0.5400 36,000 -0.02(-3.57%)
May 04, 2022 0.5500 0.5700 0.5500 0.5600 30,150 -0.02(-3.45%)
May 03, 2022 0.5900 0.5900 0.5700 0.5800 67,001 -0.01(-1.69%)
May 02, 2022 0.5900 0.6000 0.5900 0.5900 54,000 +0.00(+0.00%)
Apr 29, 2022 0.6000 0.6000 0.5900 0.5900 37,795 -0.01(-1.67%)
Apr 28, 2022 0.5900 0.6000 0.5900 0.6000 36,217 +0.02(+3.45%)
Apr 27, 2022 0.6200 0.6700 0.5700 0.5800 70,220 -0.02(-3.33%)
Apr 26, 2022 0.6500 0.6500 0.5800 0.6000 52,000 -0.04(-6.25%)
Apr 25, 2022 0.6500 0.6600 0.6300 0.6400 51,500 -0.02(-3.03%)
Apr 22, 2022 0.6800 0.6800 0.6000 0.6600 153,142 -0.02(-2.94%)
Apr 21, 2022 0.6700 0.6800 0.6600 0.6800 45,666 +0.01(+1.49%)
Apr 20, 2022 0.6800 0.6800 0.6600 0.6700 42,830 -0.01(-1.47%)
Apr 19, 2022 0.6700 0.7100 0.6700 0.6800 67,724 +0.01(+1.49%)
Apr 18, 2022 0.6500 0.6800 0.6500 0.6700 66,091 +0.02(+3.08%)
Apr 14, 2022 0.6500 0 +0.01(+1.56%)
Apr 13, 2022 0.6400 0.6400 0.6400 0.6400 29,000 +0.00(+0.00%)
Apr 12, 2022 0.6700 0.6700 0.6400 0.6400 29,312 -0.06(-8.57%)
Apr 11, 2022 0.7000 0.7400 0.6800 0.7000 29,125 +0.00(+0.00%)
Apr 08, 2022 0.6200 0.7000 0.6200 0.7000 45,100 +0.08(+12.90%)
Apr 07, 2022 0.5600 0.6200 0.5600 0.6200 51,042 +0.07(+12.73%)
Apr 06, 2022 0.5100 0.5500 0.5000 0.5500 80,400 +0.06(+11.11%)
Apr 05, 2022 0.5000 0.5000 0.4950 0.4950 83,575 -0.01(-1.00%)
Apr 04, 2022 0.5000 0.5100 0.5000 0.5000 84,100 +0.00(+0.00%)
Apr 01, 2022 0.5000 0.5000 0.5000 0.5000 6,106 +0.01(+2.04%)
Mar 31, 2022 0.5000 0.5100 0.4900 0.4900 44,276 -0.02(-3.92%)
Mar 30, 2022 0.5300 0.5300 0.5100 0.5100 25,441 -0.01(-1.92%)
Mar 29, 2022 0.5400 0.5400 0.5200 0.5200 81,100 -0.02(-3.70%)
Mar 28, 2022 0.5400 0.5400 0.5400 0.5400 1,500 +0.00(+0.00%)
Mar 25, 2022 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
Mar 24, 2022 0.5400 0.5400 0.5400 0.5400 37,671 +0.00(+0.00%)
Mar 23, 2022 0.5500 0.5600 0.5300 0.5400 101,738 +0.00(+0.00%)
Mar 22, 2022 0.5400 0.5400 0.5400 0.5400 4,510 -0.01(-1.82%)
Mar 21, 2022 0.5500 0.5500 0.5400 0.5500 30,369 +0.01(+1.85%)
Mar 18, 2022 0.5400 0.5400 0.5400 0.5400 6,000 +0.02(+3.85%)
Mar 17, 2022 0.5300 0.5300 0.5200 0.5200 11,687 -0.02(-3.70%)
Mar 16, 2022 0.5400 0.5400 0.5300 0.5400 9,500 +0.00(+0.00%)
Mar 15, 2022 0.5400 0.5400 0.5300 0.5400 12,500 -0.01(-1.82%)
Mar 14, 2022 0.5600 0.5600 0.5500 0.5500 8,500 -0.01(-1.79%)
Mar 11, 2022 0.5600 0.5600 0.5500 0.5600 29,510 +0.01(+1.82%)
Mar 09, 2022 0.5500 0.5500 0 +0.03(+5.77%)
Mar 08, 2022 0.5500 0.5600 0.5200 0.5200 26,800 -0.05(-8.77%)
Mar 07, 2022 0.5800 0.5900 0.5700 0.5700 17,875 -0.01(-1.72%)
Mar 04, 2022 0.5800 0.5800 0.5700 0.5800 6,005 +0.01(+1.75%)
Mar 03, 2022 0.5700 0.5800 0.5500 0.5700 30,222 +0.01(+1.79%)
Mar 02, 2022 0.5800 0.5800 0.5600 0.5600 22,976 -0.02(-3.45%)
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.