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 29, 2023 0.5100 0.5100 0.5000 0.5000 50,500 -0.01(-1.96%)
Sep 28, 2023 0.5000 0.5100 0.5000 0.5100 145,275 +0.01(+2.00%)
Sep 27, 2023 0.5050 0.5100 0.5000 0.5000 897,000 -0.01(-1.96%)
Sep 26, 2023 0.5100 0.5100 0.5000 0.5100 268,725 +0.00(+0.00%)
Sep 25, 2023 0.5100 0.5100 0.5100 0.5100 35,587 +0.00(+0.00%)
Sep 22, 2023 0.5100 0.5100 0.5100 0.5100 177,875 +0.01(+2.00%)
Sep 21, 2023 0.5100 0.5100 0.5000 0.5000 68,937 +0.00(+0.00%)
Sep 20, 2023 0.5100 0.5100 0.5000 0.5000 156,812 +0.00(+0.00%)
Sep 19, 2023 0.5100 0.5100 0.5000 0.5000 362,084 +0.00(+0.00%)
Sep 18, 2023 0.5200 0.5200 0.4900 0.5000 2,971,475 +0.29(+132.56%)
Sep 15, 2023 0.2050 0.2150 0.2050 0.2150 32,500 +0.01(+4.88%)
Sep 14, 2023 0.2000 0.2050 0.2000 0.2050 43,500 +0.01(+5.13%)
Sep 13, 2023 0.2000 0.2000 0.1950 0.1950 5,500 +0.02(+8.33%)
Sep 12, 2023 0.2000 0.2000 0.1800 0.1800 151,194 -0.02(-10.00%)
Sep 11, 2023 0.2000 0.2000 0.1950 0.2000 54,000 +0.00(+0.00%)
Sep 08, 2023 0.2100 0.2100 0.2000 0.2000 13,500 -0.01(-4.76%)
Sep 07, 2023 0.2100 0.2100 0.2100 0.2100 2,270 +0.01(+2.44%)
Sep 06, 2023 0.2000 0.2100 0.2000 0.2050 20,000 +0.00(+2.50%)
Sep 05, 2023 0.1950 0.2000 0.1950 0.2000 13,000 +0.01(+2.56%)
Sep 01, 2023 0.1950 0 +0.00(+0.00%)
Aug 31, 2023 0.1800 0.1950 0.1800 0.1950 57,000 +0.02(+14.71%)
Aug 30, 2023 0.1950 0.1950 0.1700 0.1700 41,500 -0.02(-12.82%)
Aug 29, 2023 0.1950 0.1950 0.1950 0.1950 3,000 +0.00(+0.00%)
Aug 28, 2023 0.1950 0.1950 0.1950 0.1950 5,500 +0.01(+2.63%)
Aug 25, 2023 0.2000 0.2000 0.1900 0.1900 23,000 +0.00(+0.00%)
Aug 24, 2023 0.1950 0.1950 0.1900 0.1900 10,100 -0.01(-2.56%)
Aug 23, 2023 0.2000 0.2050 0.1950 0.1950 29,500 -0.01(-2.50%)
Aug 22, 2023 0.2250 0.2250 0.2000 0.2000 94,500 -0.01(-6.98%)
Aug 21, 2023 0.2250 0.2250 0.2150 0.2150 21,650 -0.01(-2.27%)
Aug 17, 2023 0.2200 0.2200 0 +0.00(+0.00%)
Aug 16, 2023 0.2250 0.2250 0.2200 0.2200 20,000 -0.01(-4.35%)
Aug 15, 2023 0.2400 0.2400 0.2300 0.2300 55,500 -0.01(-4.17%)
Aug 14, 2023 0.2400 0.2400 0.2400 0.2400 7,631 +0.01(+2.13%)
Aug 11, 2023 0.2350 0.2350 0.2350 0.2350 6,500 +0.00(+2.17%)
Aug 10, 2023 0.2350 0.2350 0.2300 0.2300 25,000 -0.00(-2.13%)
Aug 09, 2023 0.2550 0.2600 0.2250 0.2350 87,900 -0.03(-9.62%)
Aug 08, 2023 0.2650 0.2700 0.2600 0.2600 13,000 -0.01(-3.70%)
Aug 04, 2023 0.2700 0 +0.00(+0.00%)
Aug 03, 2023 0.2800 0.2850 0.2650 0.2700 53,000 -0.02(-6.90%)
Aug 02, 2023 0.2850 0.2900 0.2800 0.2900 41,400 +0.01(+1.75%)
Aug 01, 2023 0.2850 0.2850 0.2850 0.2850 22,000 +0.00(+1.79%)
Jul 31, 2023 0.2800 0.2800 0.2800 0.2800 51,500 +0.01(+1.82%)
Jul 28, 2023 0.2700 0.2800 0.2700 0.2750 51,267 +0.00(+0.00%)
Jul 27, 2023 0.2750 0.2800 0.2750 0.2750 20,300 -0.01(-1.79%)
Jul 26, 2023 0.2600 0.2800 0.2600 0.2800 26,900 +0.02(+7.69%)
Jul 25, 2023 0.2450 0.2700 0.2450 0.2600 46,050 +0.02(+6.12%)
Jul 24, 2023 0.2400 0.2500 0.2400 0.2450 8,500 +0.01(+4.26%)
Jul 21, 2023 0.2300 0.2350 0.2300 0.2350 2,000 +0.00(+2.17%)
Jul 20, 2023 0.2350 0.2350 0.2300 0.2300 17,313 +0.00(+0.00%)
Jul 19, 2023 0.2300 0.2300 0.2250 0.2300 47,166 +0.00(+0.00%)
Jul 18, 2023 0.2400 0.2400 0.2300 0.2300 43,850 -0.01(-6.12%)
Jul 17, 2023 0.2500 0.2500 0.2450 0.2450 34,500 -0.01(-2.00%)
Jul 14, 2023 0.2400 0.2500 0.2400 0.2500 19,000 +0.02(+8.70%)
Jul 13, 2023 0.2250 0.2350 0.2250 0.2300 56,875 +0.00(+0.00%)
Jul 12, 2023 0.2200 0.2300 0.2200 0.2300 161,500 +0.02(+6.98%)
Jul 11, 2023 0.2150 0.2150 0.2150 0.2150 2,350 -0.01(-2.27%)
Jul 10, 2023 0.2150 0.2200 0.2150 0.2200 35,590 +0.01(+4.76%)
Jul 07, 2023 0.2200 0.2200 0.2000 0.2100 130,812 -0.01(-4.55%)
Jul 05, 2023 0.2200 0.2200 0 +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.