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 (%)
Jul 30, 2021 1.160 1.160 1.160 0 +0.01(+0.87%)
Jul 29, 2021 1.130 1.170 1.120 1.150 48,200 +0.03(+2.68%)
Jul 28, 2021 1.140 1.140 1.110 1.120 18,440 -0.02(-1.75%)
Jul 27, 2021 1.160 1.180 1.140 1.140 15,650 -0.03(-2.56%)
Jul 26, 2021 1.190 1.210 1.170 1.170 14,541 +0.00(+0.00%)
Jul 23, 2021 1.160 1.170 1.160 1.170 17,637 +0.01(+0.86%)
Jul 22, 2021 1.210 1.210 1.140 1.160 52,300 -0.06(-4.92%)
Jul 21, 2021 1.210 1.220 1.200 1.220 37,050 +0.02(+1.67%)
Jul 20, 2021 1.180 1.230 1.180 1.200 93,800 +0.02(+1.69%)
Jul 19, 2021 1.240 1.250 1.160 1.180 61,250 -0.07(-5.60%)
Jul 16, 2021 1.230 1.280 1.230 1.250 37,900 +0.04(+3.31%)
Jul 15, 2021 1.220 1.230 1.210 1.210 45,575 -0.05(-3.97%)
Jul 14, 2021 1.230 1.260 1.220 1.260 21,275 +0.04(+3.28%)
Jul 13, 2021 1.220 1.220 1.210 1.220 10,150 -0.01(-0.81%)
Jul 12, 2021 1.260 1.260 1.210 1.230 7,725 -0.02(-1.60%)
Jul 09, 2021 1.250 1.260 1.220 1.250 22,717 -0.01(-0.79%)
Jul 08, 2021 1.280 1.290 1.260 1.260 19,100 +0.00(+0.00%)
Jul 07, 2021 1.280 1.280 1.260 1.260 1,000 -0.03(-2.33%)
Jul 06, 2021 1.300 1.300 1.290 1.290 17,333 -0.01(-0.77%)
Jul 05, 2021 1.320 1.330 1.300 1.300 18,529 +0.03(+2.36%)
Jul 02, 2021 1.300 1.370 1.270 1.270 57,000 -0.04(-3.05%)
Jun 30, 2021 1.310 1.310 1.310 0 -0.03(-2.24%)
Jun 29, 2021 1.340 1.340 1.300 1.340 67,100 -0.06(-4.29%)
Jun 28, 2021 1.350 1.400 1.350 1.400 13,950 +0.04(+2.94%)
Jun 25, 2021 1.350 1.360 1.350 1.360 18,325 -0.01(-0.73%)
Jun 24, 2021 1.370 1.370 1.370 1.370 10,000 +0.05(+3.79%)
Jun 23, 2021 1.370 1.390 1.320 1.320 34,200 +0.00(+0.00%)
Jun 22, 2021 1.380 1.380 1.310 1.320 96,850 -0.05(-3.65%)
Jun 21, 2021 1.370 1.370 1.370 1.370 30,800 +0.00(+0.00%)
Jun 18, 2021 1.320 1.370 1.320 1.370 47,325 +0.02(+1.48%)
Jun 17, 2021 1.350 1.350 1.350 1.350 540 +0.01(+0.75%)
Jun 16, 2021 1.350 1.360 1.330 1.340 148,625 +0.03(+2.29%)
Jun 15, 2021 1.310 1.310 1.310 1.310 14,859 +0.00(+0.00%)
Jun 14, 2021 1.310 1.310 1.310 1.310 40,000 -0.02(-1.50%)
Jun 11, 2021 1.330 1.340 1.330 1.330 15,975 -0.03(-2.21%)
Jun 10, 2021 1.330 1.360 1.310 1.360 48,962 +0.00(+0.00%)
Jun 09, 2021 1.300 1.360 1.300 1.360 141,940 +0.03(+2.26%)
Jun 08, 2021 1.390 1.390 1.330 1.330 132,600 +0.00(+0.00%)
Jun 07, 2021 1.310 1.360 1.270 1.330 54,500 +0.03(+2.31%)
Jun 04, 2021 1.300 1.300 1.300 1.300 9,212 +0.00(+0.00%)
Jun 03, 2021 130.00 1.310 1.300 1.300 1,002,500 -0.02(-1.52%)
Jun 02, 2021 1.310 1.330 1.310 1.320 69,762 -0.03(-2.22%)
May 31, 2021 1.350 1.350 1.350 1.350 0 -0.02(-1.46%)
May 28, 2021 1.350 1.370 1.310 1.370 14,400 +0.05(+3.79%)
May 27, 2021 1.330 1.330 1.320 1.320 5,225 +0.01(+0.76%)
May 26, 2021 1.310 1.320 1.310 1.310 23,150 +0.00(+0.00%)
May 25, 2021 1.350 1.350 1.310 1.310 29,200 -0.04(-2.96%)
May 21, 2021 1.350 1.350 1.350 0 -0.02(-1.46%)
May 20, 2021 1.330 1.370 1.330 1.370 66,620 +0.02(+1.48%)
May 19, 2021 1.370 1.370 1.300 1.350 245,275 -0.02(-1.46%)
May 18, 2021 1.370 1.370 1.370 1.370 8,500 +0.00(+0.00%)
May 17, 2021 1.370 1.380 1.350 1.370 103,857 -0.03(-2.14%)
May 14, 2021 1.390 1.400 1.380 1.400 46,125 -0.01(-0.71%)
May 13, 2021 1.380 1.410 1.380 1.410 211,600 +0.01(+0.71%)
May 12, 2021 1.410 1.420 1.380 1.400 31,025 +0.00(+0.00%)
May 11, 2021 1.450 1.450 1.380 1.400 209,089 -0.10(-6.67%)
May 10, 2021 1.500 1.500 1.450 1.500 46,473 -0.01(-0.66%)
May 07, 2021 1.500 1.550 1.500 1.510 68,675 +0.00(+0.00%)
May 06, 2021 1.510 1.550 1.500 1.510 64,162 -0.02(-1.31%)
May 05, 2021 1.550 1.550 1.500 1.530 87,054 +0.01(+0.66%)
May 04, 2021 1.450 1.520 1.450 1.520 58,300 +0.02(+1.33%)
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.