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 (%)
Jun 29, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 28, 2018 0.0500 0.0500 0.0500 0.0500 464,800 +0.00(+0.00%)
Jun 27, 2018 0.0500 0.0500 0.0450 0.0500 354,567 +0.00(+0.00%)
Jun 26, 2018 0.0500 0.0500 0.0450 0.0500 350,097 +0.01(+11.11%)
Jun 25, 2018 0.0500 0.0500 0.0450 0.0450 97,000 -0.01(-10.00%)
Jun 22, 2018 0.0450 0.0500 0.0450 0.0500 42,700 +0.00(+0.00%)
Jun 21, 2018 0.0500 0.0500 0.0450 0.0500 237,630 +0.01(+11.11%)
Jun 20, 2018 0.0450 0.0450 0.0450 0.0450 344,000 +0.00(+0.00%)
Jun 19, 2018 0.0500 0.0500 0.0450 0.0450 92,000 -0.01(-10.00%)
Jun 18, 2018 0.0450 0.0500 0.0450 0.0500 222,500 +0.01(+11.11%)
Jun 15, 2018 0.0500 0.0400 0.0450 470,748 -0.01(-10.00%)
Jun 14, 2018 0.0500 0.0500 0.0400 0.0500 767,300 +0.00(+0.00%)
Jun 13, 2018 0.0500 0.0550 0.0500 0.0500 433,303 +0.00(+0.00%)
Jun 12, 2018 0.0500 0.0500 0.0500 0.0500 127,000 +0.00(+0.00%)
Jun 11, 2018 0.0600 0.0600 0.0500 0.0500 509,465 -0.01(-16.67%)
Jun 08, 2018 0.0550 0.0600 0.0550 0.0600 117,400 +0.00(+9.09%)
Jun 07, 2018 0.0550 0.0550 0.0500 0.0550 169,200 -0.00(-8.33%)
Jun 06, 2018 0.0600 0.0600 0.0500 0.0600 748,800 +0.00(+9.09%)
Jun 05, 2018 0.0600 0.0650 0.0550 0.0550 539,705 -0.00(-8.33%)
Jun 04, 2018 0.0650 0.0650 0.0600 0.0600 231,749 -0.01(-7.69%)
Jun 01, 2018 0.0600 0.0650 0.0600 0.0650 165,000 +0.00(+0.00%)
May 31, 2018 0.0650 0.0650 0.0600 0.0650 144,625 +0.01(+8.33%)
May 30, 2018 0.0650 0.0650 0.0600 0.0600 278,400 +0.00(+0.00%)
May 29, 2018 0.0600 0.0650 0.0600 0.0600 185,272 -0.01(-7.69%)
May 28, 2018 0.0600 0.0650 0.0600 0.0650 406,790 +0.01(+8.33%)
May 25, 2018 0.0650 0.0650 0.0550 0.0600 597,290 -0.01(-7.69%)
May 24, 2018 0.0600 0.0650 0.0600 0.0650 332,525 +0.01(+8.33%)
May 23, 2018 0.0600 0.0650 0.0600 0.0600 66,100 -0.01(-7.69%)
May 22, 2018 0.0650 0.0650 0.0600 0.0650 237,481 -0.01(-7.14%)
May 18, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 17, 2018 0.0650 0.0700 0.0650 0.0650 193,450 +0.00(+0.00%)
May 16, 2018 0.0650 0.0700 0.0650 0.0650 432,000 -0.01(-7.14%)
May 15, 2018 0.0700 0.0700 0.0650 0.0700 377,624 +0.00(+0.00%)
May 14, 2018 0.0700 0.0700 0.0650 0.0700 233,000 +0.00(+0.00%)
May 11, 2018 0.0700 0.0700 0.0650 0.0700 166,441 +0.00(+0.00%)
May 10, 2018 0.0750 0.0750 0.0650 0.0700 245,020 +0.00(+0.00%)
May 09, 2018 0.0700 0.0700 0.0650 0.0700 994,277 +0.00(+0.00%)
May 08, 2018 0.0700 0.0750 0.0700 0.0700 347,510 +0.00(+0.00%)
May 07, 2018 0.0750 0.0750 0.0700 0.0700 92,833 -0.00(-6.67%)
May 04, 2018 0.0750 0.0750 0.0700 0.0750 331,750 +0.00(+0.00%)
May 03, 2018 0.0800 0.0800 0.0750 0.0750 1,131,800 -0.01(-6.25%)
May 02, 2018 0.0800 0.0800 0.0750 0.0800 296,592 -0.01(-5.88%)
May 01, 2018 0.0800 0.0850 0.0800 0.0850 1,319,112 +0.01(+6.25%)
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%)
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.