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 (%)
Sep 30, 2022 0.4500 0.4700 0.4500 0.4600 24,667 +0.02(+3.37%)
Sep 29, 2022 0.4750 0.4750 0.4450 0.4450 40,786 -0.02(-5.32%)
Sep 28, 2022 0.4800 0.4800 0.4600 0.4700 25,000 -0.01(-2.08%)
Sep 27, 2022 0.4950 0.4950 0.4800 0.4800 14,097 +0.00(+0.00%)
Sep 26, 2022 0.5000 0.5000 0.4800 0.4800 29,040 -0.03(-5.88%)
Sep 23, 2022 0.5100 0.5600 0.4950 0.5100 102,150 -0.01(-1.92%)
Sep 22, 2022 0.5500 0.5500 0.5100 0.5200 267,000 -0.02(-3.70%)
Sep 21, 2022 0.5500 0.5500 0.5400 0.5400 8,570 +0.01(+1.89%)
Sep 20, 2022 0.5400 0.5400 0.5300 0.5300 9,500 +0.00(+0.00%)
Sep 19, 2022 0.5100 0.5300 0.5100 0.5300 8,000 +0.03(+6.00%)
Sep 16, 2022 0.5400 0.5400 0.5000 0.5000 62,450 -0.03(-5.66%)
Sep 15, 2022 0.5400 0.5400 0.5200 0.5300 20,825 +0.00(+0.00%)
Sep 14, 2022 0.5500 0.5500 0.5300 0.5300 103,800 -0.01(-1.85%)
Sep 13, 2022 0.5300 0.5400 0.5200 0.5400 25,500 +0.01(+1.89%)
Sep 12, 2022 0.5500 0.5700 0.5300 0.5300 128,250 +0.00(+0.00%)
Sep 09, 2022 0.5700 0.5900 0.5300 0.5300 72,910 -0.04(-7.02%)
Sep 08, 2022 0.5300 0.6100 0.5300 0.5700 263,938 +0.08(+16.33%)
Sep 07, 2022 0.4000 0.5100 0.4000 0.4900 680,625 +0.11(+28.95%)
Sep 06, 2022 0.3800 0.3800 0.3800 0.3800 500 +0.01(+1.33%)
Sep 02, 2022 0.3750 0 +0.02(+4.17%)
Sep 01, 2022 0.3750 0.3750 0.3600 0.3600 27,000 -0.01(-2.70%)
Aug 31, 2022 0.3600 0.3750 0.3600 0.3700 10,000 +0.02(+5.71%)
Aug 30, 2022 0.3500 0.3600 0.3500 0.3500 101,250 -0.01(-1.41%)
Aug 29, 2022 0.3550 0.3550 0.3550 0.3550 1,500 +0.00(+0.00%)
Aug 26, 2022 0.3500 0.3550 0.3500 0.3550 12,500 +0.00(+0.00%)
Aug 25, 2022 0.3800 0.4100 0.2700 0.3550 589,100 -0.06(-14.46%)
Aug 24, 2022 0.4300 0.4300 0.4100 0.4150 33,250 -0.02(-3.49%)
Aug 23, 2022 0.4450 0.4450 0.4300 0.4300 91,500 -0.02(-4.44%)
Aug 22, 2022 0.4600 0.4600 0.4500 0.4500 83,223 +0.00(+0.00%)
Aug 19, 2022 0.5000 0.5100 0.4500 0.4500 28,500 -0.05(-10.00%)
Aug 18, 2022 0.4700 0.5100 0.4550 0.5000 68,620 +0.05(+11.11%)
Aug 17, 2022 0.4700 0.5000 0.4500 0.4500 36,000 -0.02(-4.26%)
Aug 16, 2022 0.4750 0.4750 0.4650 0.4700 9,000 +0.01(+2.17%)
Aug 15, 2022 0.4850 0.5000 0.4600 0.4600 26,297 -0.03(-6.12%)
Aug 12, 2022 0.4750 0.4900 0.4750 0.4900 18,000 +0.01(+2.08%)
Aug 11, 2022 0.5500 0.5500 0.4350 0.4800 57,478 -0.06(-11.11%)
Aug 10, 2022 0.4450 0.5500 0.4100 0.5400 88,553 +0.10(+21.35%)
Aug 09, 2022 0.3750 0.4550 0.3750 0.4450 19,695 +0.07(+18.67%)
Aug 08, 2022 0.3550 0.3750 0.3550 0.3750 103,850 +0.04(+13.64%)
Aug 05, 2022 0.3300 0.3300 0.3200 0.3300 4,500 +0.01(+1.54%)
Aug 04, 2022 0.3250 0.3350 0.3250 0.3250 73,000 +0.00(+0.00%)
Aug 03, 2022 0.3300 0.3300 0.3200 0.3250 13,866 -0.01(-1.52%)
Aug 02, 2022 0.3250 0.3300 0.3250 0.3300 18,040 +0.00(+0.00%)
Jul 29, 2022 0.3300 0 +0.00(+0.00%)
Jul 28, 2022 0.3650 0.3650 0.3300 0.3300 42,500 -0.02(-5.71%)
Jul 26, 2022 0.3500 0.3500 233 +0.02(+7.69%)
Jul 25, 2022 0.3200 0.3250 0.3200 0.3250 84,500 +0.02(+4.84%)
Jul 22, 2022 0.3200 0.3250 0.3100 0.3100 21,195 +0.00(+0.00%)
Jul 21, 2022 0.3300 0.3300 0.3000 0.3100 24,500 -0.02(-6.06%)
Jul 20, 2022 0.3750 0.3750 0.3200 0.3300 169,997 +0.01(+1.54%)
Jul 19, 2022 0.3800 0.3800 0.3250 0.3250 144,200 -0.04(-12.16%)
Jul 18, 2022 0.3650 0.3700 0.3600 0.3700 78,575 +0.02(+4.23%)
Jul 15, 2022 0.3800 0.3800 0.3550 0.3550 21,500 -0.03(-6.58%)
Jul 14, 2022 0.3800 0.3800 0.3800 0.3800 500 +0.01(+1.33%)
Jul 13, 2022 0.3850 0.3850 0.3550 0.3750 7,000 +0.02(+4.17%)
Jul 12, 2022 0.3950 0.4000 0.3600 0.3600 54,120 +0.02(+5.88%)
Jul 11, 2022 0.4200 0.4200 0.3400 0.3400 147,012 -0.07(-16.05%)
Jul 08, 2022 0.4050 0.4050 0.4050 0.4050 5,500 +0.01(+1.25%)
Jul 07, 2022 0.4000 0.4000 0.4000 0.4000 600 +0.00(+0.00%)
Jul 06, 2022 0.4100 0.4150 0.3850 0.4000 68,800 -0.01(-2.44%)
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.