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 30, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 29, 2020 0.0750 0.0750 0.0750 0.0750 110,900 +0.00(+0.00%)
Jun 26, 2020 0.0850 0.0850 0.0750 0.0750 633,700 -0.01(-6.25%)
Jun 25, 2020 0.0950 0.1000 0.0800 0.0800 1,791,976 -0.01(-11.11%)
Jun 24, 2020 0.0750 0.0900 0.0750 0.0900 1,092,790 +0.02(+28.57%)
Jun 23, 2020 0.0700 0.0750 0.0650 0.0700 907,481 +0.00(+0.00%)
Jun 22, 2020 0.0700 0.0750 0.0650 0.0700 167,500 -0.00(-6.67%)
Jun 19, 2020 0.0700 0.0750 0.0700 0.0750 658,700 +0.00(+0.00%)
Jun 18, 2020 0.0750 0.0750 0.0700 0.0750 194,067 +0.00(+7.14%)
Jun 17, 2020 0.0700 0.0750 0.0700 0.0700 68,800 -0.00(-6.67%)
Jun 16, 2020 0.0750 0.0750 0.0700 0.0750 602,114 +0.00(+7.14%)
Jun 15, 2020 0.0750 0.0750 0.0700 0.0700 682,050 -0.00(-6.67%)
Jun 12, 2020 0.0750 0.0800 0.0750 0.0750 202,500 +0.00(+0.00%)
Jun 11, 2020 0.0750 0.0800 0.0750 0.0750 234,083 -0.01(-6.25%)
Jun 10, 2020 0.0800 0.0850 0.0750 0.0800 54,000 +0.00(+0.00%)
Jun 09, 2020 0.0800 0.0800 0.0750 0.0800 212,200 +0.00(+0.00%)
Jun 08, 2020 0.0700 0.0950 0.0700 0.0800 600,895 +0.01(+23.08%)
Jun 05, 2020 0.0750 0.0750 0.0650 0.0650 597,108 -0.01(-13.33%)
Jun 04, 2020 0.0750 0.0750 0.0750 0.0750 22,400 +0.00(+0.00%)
Jun 03, 2020 0.0700 0.0750 0.0700 0.0750 138,023 +0.00(+0.00%)
Jun 02, 2020 0.0700 0.0750 0.0700 0.0750 304,915 +0.00(+0.00%)
Jun 01, 2020 0.0700 0.0750 0.0700 0.0750 355,000 -0.01(-6.25%)
May 29, 2020 0.0800 0.0800 0.0750 0.0800 153,400 +0.00(+0.00%)
May 28, 2020 0.0800 0.0850 0.0800 0.0800 211,200 +0.00(+0.00%)
May 27, 2020 0.0800 0.0800 0.0700 0.0800 520,700 +0.01(+6.67%)
May 26, 2020 0.0850 0.0850 0.0750 0.0750 441,367 -0.01(-6.25%)
May 25, 2020 0.0850 0.0850 0.0800 0.0800 318,900 +0.00(+0.00%)
May 22, 2020 0.0800 0.0850 0.0800 0.0800 286,052 +0.00(+0.00%)
May 21, 2020 0.0900 0.0900 0.0800 0.0800 355,075 -0.01(-11.11%)
May 20, 2020 0.1000 0.1000 0.0850 0.0900 507,800 +0.00(+0.00%)
May 19, 2020 0.0950 0.0950 0.0900 0.0900 223,300 +0.00(+5.88%)
May 15, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 14, 2020 0.0850 0.0950 0.0800 0.0900 725,864 +0.00(+0.00%)
May 13, 2020 0.1000 0.1000 0.0850 0.0900 2,301,224 -0.01(-10.00%)
May 12, 2020 0.1000 0.1050 0.1000 0.1000 653,714 +0.00(+0.00%)
May 11, 2020 0.1050 0.1100 0.1000 0.1000 297,959 -0.00(-4.76%)
May 08, 2020 0.1050 0.1100 0.1000 0.1050 851,937 -0.01(-4.55%)
May 07, 2020 0.1150 0.1200 0.1050 0.1100 1,013,512 -0.01(-4.35%)
May 06, 2020 0.1100 0.1200 0.1100 0.1150 573,735 +0.01(+4.55%)
May 05, 2020 0.1100 0.1150 0.1050 0.1100 1,360,390 +0.00(+0.00%)
May 04, 2020 0.1000 0.1200 0.1000 0.1100 2,642,399 +0.01(+10.00%)
May 01, 2020 0.0950 0.1050 0.0950 0.1000 3,348,117 +0.01(+11.11%)
Apr 30, 2020 0.0850 0.0950 0.0800 0.0900 1,072,838 +0.00(+5.88%)
Apr 29, 2020 0.0850 0.0850 0.0800 0.0850 636,900 +0.00(+0.00%)
Apr 28, 2020 0.0800 0.0850 0.0800 0.0850 1,015,840 +0.01(+6.25%)
Apr 27, 2020 0.0900 0.0950 0.0800 0.0800 2,084,655 -0.01(-11.11%)
Apr 24, 2020 0.0800 0.1050 0.0800 0.0900 8,021,327 +0.01(+20.00%)
Apr 23, 2020 0.0750 0.0750 0.0700 0.0750 167,777 +0.00(+7.14%)
Apr 22, 2020 0.0700 0.0750 0.0700 0.0700 606,231 +0.00(+0.00%)
Apr 21, 2020 0.0700 0.0750 0.0650 0.0700 546,500 +0.00(+0.00%)
Apr 20, 2020 0.0750 0.0750 0.0650 0.0700 414,378 +0.00(+0.00%)
Apr 17, 2020 0.0650 0.0750 0.0650 0.0700 668,479 +0.01(+7.69%)
Apr 16, 2020 0.0700 0.0700 0.0600 0.0650 1,366,405 -0.01(-18.75%)
Apr 15, 2020 0.0800 0.0800 0.0700 0.0800 879,166 -0.01(-5.88%)
Apr 14, 2020 0.0850 0.0850 0.0750 0.0850 613,212 +0.01(+6.25%)
Apr 13, 2020 0.0800 0.0800 0.0700 0.0800 181,402 +0.00(+0.00%)
Apr 09, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 08, 2020 0.0700 0.0850 0.0700 0.0800 1,366,138 +0.01(+23.08%)
Apr 07, 2020 0.0750 0.0750 0.0650 0.0650 107,902 -0.01(-13.33%)
Apr 06, 2020 0.0700 0.0800 0.0700 0.0750 837,867 +0.00(+7.14%)
Apr 03, 2020 0.0700 0.0700 0.0650 0.0700 318,850 +0.01(+7.69%)
Apr 02, 2020 0.0650 0.0700 0.0650 0.0650 143,000 +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.