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 (%)
Aug 31, 2016 0.0600 0.0650 0.0550 0.0650 7,500 +0.01(+8.33%)
Aug 30, 2016 0.0650 0.0650 0.0600 0.0600 11,500 +0.00(+9.09%)
Aug 29, 2016 0.0700 0.0700 0.0550 0.0550 125,000 -0.02(-21.43%)
Aug 26, 2016 0.0600 0.0700 0.0600 0.0700 87,500 +0.00(+0.00%)
Aug 25, 2016 0.0600 0.0700 0.0600 0.0700 67,500 +0.00(+0.00%)
Aug 24, 2016 0.0750 0.0750 0.0700 0.0700 3,500 +0.01(+7.69%)
Aug 23, 2016 0.0700 0.0700 0.0650 0.0650 50,000 -0.01(-13.33%)
Aug 22, 2016 0.0700 0.0750 0.0700 0.0750 57,500 +0.00(+7.14%)
Aug 19, 2016 0.0700 0.0700 0.0700 0.0700 69,500 +0.00(+0.00%)
Aug 18, 2016 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Aug 17, 2016 0.0700 0.0700 0.0700 0.0700 22,500 +0.00(+0.00%)
Aug 16, 2016 0.0700 0.0700 0.0700 0.0700 2,500 +0.00(+0.00%)
Aug 15, 2016 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Aug 12, 2016 0.0550 0.0750 0.0550 0.0750 3,702,000 +0.02(+36.36%)
Aug 11, 2016 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Aug 05, 2016 0.0550 0.0550 0.0550 0 -0.03(-31.25%)
Aug 04, 2016 0.0800 0.0800 0.0800 0.0800 2,500 +0.01(+14.29%)
Aug 03, 2016 0.0600 0.0700 0.0600 0.0700 366,700 +0.00(+0.00%)
Aug 02, 2016 0.0550 0.0700 0.0550 0.0700 71,000 +0.00(+0.00%)
Jul 28, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 27, 2016 0.0550 0.0750 0.0550 0.0700 21,000 -0.01(-12.50%)
Jul 26, 2016 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Jul 25, 2016 0.0650 0.0750 0.0650 0.0750 49,000 +0.01(+15.38%)
Jul 22, 2016 0.0650 0.0650 0.0650 0.0650 9,000 +0.01(+8.33%)
Jul 21, 2016 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Jul 20, 2016 0.0650 0.0650 0.0600 0.0600 34,000 +0.00(+0.00%)
Jul 19, 2016 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-14.29%)
Jul 18, 2016 0.0600 0.0700 0.0600 0.0700 59,500 +0.00(+0.00%)
Jul 15, 2016 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+16.67%)
Jul 14, 2016 0.0650 0.0650 0.0600 0.0600 55,990 +0.00(+9.09%)
Jul 13, 2016 0.0650 0.0650 0.0550 0.0550 14,000 -0.01(-15.38%)
Jul 11, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 08, 2016 0.0650 0.0650 0.0650 0.0650 2,500 +0.00(+0.00%)
Jul 07, 2016 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jul 04, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 29, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 28, 2016 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jun 27, 2016 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Jun 24, 2016 0.0650 0.0800 0.0650 0.0800 28,000 +0.01(+14.29%)
Jun 23, 2016 0.0700 0.0800 0.0700 0.0700 86,000 -0.00(-6.67%)
Jun 22, 2016 0.0800 0.0800 0.0700 0.0750 79,000 +0.00(+0.00%)
Jun 21, 2016 0.0700 0.0750 0.0700 0.0750 103,000 +0.00(+7.14%)
Jun 20, 2016 0.0650 0.0700 0.0650 0.0700 35,000 +0.01(+7.69%)
Jun 17, 2016 0.0650 0.0650 0.0600 0.0650 150,000 +0.01(+8.33%)
Jun 16, 2016 0.0550 0.0600 0.0500 0.0600 844,000 -0.01(-7.69%)
Jun 15, 2016 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Jun 14, 2016 0.0700 0.0700 0.0600 0.0600 164,100 +0.00(+0.00%)
Jun 13, 2016 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Jun 10, 2016 0.0600 0.0600 0.0600 0.0600 38,100 -0.01(-14.29%)
Jun 09, 2016 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+16.67%)
Jun 08, 2016 0.0550 0.0650 0.0550 0.0600 151,000 +0.01(+20.00%)
Jun 07, 2016 0.0500 0.0500 0.0500 0.0500 122,000 -0.00(-9.09%)
Jun 06, 2016 0.0550 0.0550 0.0550 0.0550 61,000 +0.00(+0.00%)
Jun 03, 2016 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Jun 02, 2016 0.0500 0.0500 0.0500 0.0500 100,000 +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.