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 (%)
Apr 30, 2021 1.440 1.460 1.440 1.450 22,000 +0.03(+2.11%)
Apr 29, 2021 1.440 1.440 1.390 1.420 704,670 -0.04(-2.74%)
Apr 28, 2021 1.430 1.460 1.430 1.460 46,300 +0.03(+2.10%)
Apr 27, 2021 1.390 1.460 1.390 1.430 31,208 +0.01(+0.70%)
Apr 26, 2021 1.420 1.420 1.420 1.420 254,113 +0.02(+1.43%)
Apr 23, 2021 1.390 1.400 1.380 1.400 54,700 +0.03(+2.19%)
Apr 22, 2021 1.380 1.380 1.360 1.370 54,711 +0.01(+0.74%)
Apr 21, 2021 1.360 1.380 1.360 1.360 6,775 -0.01(-0.73%)
Apr 20, 2021 1.250 1.430 1.250 1.370 37,261 -0.08(-5.52%)
Apr 19, 2021 1.420 1.450 1.400 1.450 55,750 +0.02(+1.40%)
Apr 16, 2021 1.370 1.430 1.370 1.430 80,400 +0.06(+4.38%)
Apr 15, 2021 1.350 1.400 1.340 1.370 121,460 -0.01(-0.72%)
Apr 14, 2021 1.360 1.380 1.340 1.380 141,630 +0.01(+0.73%)
Apr 13, 2021 1.350 1.400 1.350 1.370 68,590 +0.02(+1.48%)
Apr 12, 2021 1.350 1.390 1.300 1.350 87,404 -0.04(-2.88%)
Apr 09, 2021 1.370 1.390 1.370 1.390 2,500 -0.01(-0.71%)
Apr 08, 2021 1.410 1.430 1.400 1.400 90,740 -0.05(-3.45%)
Apr 07, 2021 1.350 1.450 1.350 1.450 68,788 +0.06(+4.32%)
Apr 06, 2021 1.350 1.400 1.350 1.390 17,900 +0.04(+2.96%)
Apr 05, 2021 1.420 1.420 1.300 1.350 51,500 -0.09(-6.25%)
Apr 01, 2021 1.440 1.440 1.440 0 -0.05(-3.36%)
Mar 31, 2021 1.410 1.490 1.410 1.490 13,425 +0.07(+4.93%)
Mar 30, 2021 1.420 1.460 1.410 1.420 26,761 -0.04(-2.74%)
Mar 29, 2021 1.460 1.460 1.440 1.460 13,001 -0.05(-3.31%)
Mar 26, 2021 1.420 1.510 1.400 1.510 54,600 +0.01(+0.67%)
Mar 25, 2021 1.500 1.520 1.460 1.500 14,775 +0.00(+0.00%)
Mar 24, 2021 1.550 1.550 1.500 1.500 33,186 -0.07(-4.46%)
Mar 23, 2021 1.550 1.610 1.550 1.570 45,938 +0.02(+1.29%)
Mar 22, 2021 1.610 1.610 1.390 1.550 16,480 -0.01(-0.64%)
Mar 19, 2021 1.550 1.560 1.520 1.560 51,300 -0.03(-1.89%)
Mar 18, 2021 1.570 1.590 1.540 1.590 72,748 +0.09(+6.00%)
Mar 17, 2021 1.450 1.510 1.450 1.500 14,158 +0.02(+1.35%)
Mar 16, 2021 1.540 1.550 1.450 1.480 41,788 -0.04(-2.63%)
Mar 15, 2021 1.550 1.560 1.520 1.520 145,479 -0.01(-0.65%)
Mar 12, 2021 1.500 1.580 1.350 1.530 158,400 +0.02(+1.32%)
Mar 11, 2021 1.510 1.520 1.510 1.510 25,073 +0.00(+0.00%)
Mar 10, 2021 1.550 1.550 1.510 1.510 61,345 -0.05(-3.21%)
Mar 09, 2021 1.550 1.580 1.500 1.560 85,775 +0.02(+1.30%)
Mar 08, 2021 1.460 1.550 1.450 1.540 327,262 +0.09(+6.21%)
Mar 05, 2021 1.450 1.500 1.450 1.450 51,200 -0.05(-3.33%)
Mar 04, 2021 1.550 1.550 1.470 1.500 89,575 -0.05(-3.23%)
Mar 03, 2021 1.550 1.560 1.530 1.550 68,909 +0.02(+1.31%)
Mar 02, 2021 1.560 1.560 1.520 1.530 53,312 -0.02(-1.29%)
Mar 01, 2021 1.550 1.580 1.550 1.550 19,462 +0.00(+0.00%)
Feb 26, 2021 1.560 1.570 1.550 1.550 73,500 -0.01(-0.64%)
Feb 25, 2021 1.570 1.590 1.560 1.560 48,312 -0.01(-0.64%)
Feb 24, 2021 1.560 1.600 1.560 1.570 18,255 -0.06(-3.68%)
Feb 23, 2021 1.650 1.650 1.560 1.630 40,318 +0.03(+1.87%)
Feb 22, 2021 1.560 1.600 1.560 1.600 69,624 -0.02(-1.23%)
Feb 19, 2021 1.460 1.640 1.410 1.620 356,400 +0.16(+10.96%)
Feb 18, 2021 1.480 1.480 1.430 1.460 24,252 +0.05(+3.55%)
Feb 17, 2021 1.450 1.450 1.400 1.410 87,750 -0.09(-6.00%)
Feb 16, 2021 1.300 1.510 1.300 1.500 128,970 +0.00(+0.00%)
Feb 12, 2021 1.500 1.500 1.500 0 +0.03(+2.04%)
Feb 11, 2021 1.500 1.500 1.440 1.470 63,845 -0.05(-3.29%)
Feb 10, 2021 1.520 1.530 1.470 1.520 75,565 -0.03(-1.94%)
Feb 09, 2021 1.530 1.550 1.480 1.550 139,380 +0.05(+3.33%)
Feb 08, 2021 1.440 1.510 1.440 1.500 132,055 +0.04(+2.74%)
Feb 05, 2021 1.520 1.520 1.460 1.460 24,400 -0.04(-2.67%)
Feb 04, 2021 1.520 1.550 1.500 1.500 10,384 -0.03(-1.96%)
Feb 03, 2021 1.470 1.530 1.440 1.530 70,541 +0.03(+2.00%)
Feb 02, 2021 1.590 1.590 1.480 1.500 34,332 -0.04(-2.60%)
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.