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 (%)
Nov 22, 2023 0.5300 0 +0.00(+0.00%)
Nov 20, 2023 0.5300 0.5300 0 +0.00(+0.00%)
Nov 17, 2023 0.5300 0.5300 0.5300 0.5300 43,000 +0.00(+0.00%)
Nov 16, 2023 0.5300 0.5300 0.5300 0.5300 108,853 +0.00(+0.00%)
Nov 15, 2023 0.5300 0.5300 0.5300 0.5300 249,500 +0.00(+0.00%)
Nov 14, 2023 0.5300 0.5300 0.5300 0.5300 60,000 +0.00(+0.00%)
Nov 10, 2023 0.5300 375 +0.00(+0.00%)
Nov 09, 2023 0.5100 0.5300 0.5100 0.5300 243,408 +0.02(+3.92%)
Nov 08, 2023 0.5100 0.5200 0.5100 0.5100 151,500 +0.00(+0.00%)
Nov 07, 2023 0.5100 0.5100 0.5100 0.5100 42,500 +0.00(+0.00%)
Nov 06, 2023 0.5100 0.5100 0.5100 0.5100 21,175 +0.00(+0.00%)
Nov 03, 2023 0.5100 0.5100 0.5100 0.5100 427,276 +0.00(+0.00%)
Nov 02, 2023 0.5100 0.5200 0.5100 0.5100 15,250 -0.01(-1.92%)
Nov 01, 2023 0.5200 0.5200 0.5100 0.5200 396,662 +0.01(+1.96%)
Oct 31, 2023 0.5200 0.5200 0.5100 0.5100 236,510 -0.01(-1.92%)
Oct 30, 2023 0.5200 0.5200 0.5200 0.5200 64,725 +0.00(+0.00%)
Oct 27, 2023 0.5200 0.5200 0.5200 0.5200 3,526 +0.00(+0.00%)
Oct 26, 2023 0.5200 0.5200 0.5200 0.5200 275,529 -0.01(-1.89%)
Oct 24, 2023 0.5300 0.5300 0 +0.01(+1.92%)
Oct 23, 2023 0.5100 0.5200 0.5100 0.5200 31,728 +0.01(+1.96%)
Oct 19, 2023 0.5100 0.5100 0 +0.00(+0.00%)
Oct 18, 2023 0.5100 0.5100 0.5000 0.5100 113,700 +0.00(+0.00%)
Oct 17, 2023 0.5100 0.5100 0.5000 0.5100 231,350 +0.01(+2.00%)
Oct 16, 2023 0.5100 0.5100 0.5000 0.5000 459,875 -0.01(-1.96%)
Oct 13, 2023 0.5100 0.5100 0.5100 0.5100 91,010 +0.00(+0.00%)
Oct 12, 2023 0.5100 0.5100 0.5100 0.5100 309,112 +0.01(+2.00%)
Oct 11, 2023 0.5000 0.5000 0.5000 0.5000 302,750 -0.01(-1.96%)
Oct 10, 2023 0.5000 0.5100 0.5000 0.5100 842,134 +0.00(+0.00%)
Oct 06, 2023 0.5100 0 +0.00(+0.00%)
Oct 05, 2023 0.5100 0.5100 0.5100 0.5100 8,937 +0.01(+2.00%)
Oct 03, 2023 0.5000 0.5000 0 -0.01(-1.96%)
Oct 02, 2023 0.5100 0.5100 0.5100 0.5100 479,000 +0.01(+2.00%)
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%)
Jul 04, 2023 0.2150 0.2250 0.2150 0.2200 22,600 +0.00(+0.00%)
Jun 30, 2023 0.2200 0 -0.01(-2.22%)
Jun 28, 2023 0.2250 0.2250 0 +0.01(+2.27%)
Jun 26, 2023 0.2200 0.2200 0 +0.00(+0.00%)
Jun 23, 2023 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Jun 22, 2023 0.2250 0.2300 0.2200 0.2200 36,250 +0.00(+0.00%)
Jun 21, 2023 0.2450 0.2450 0.2100 0.2200 321,000 -0.02(-8.33%)
Jun 20, 2023 0.2550 0.2550 0.2400 0.2400 85,700 -0.02(-7.69%)
Jun 19, 2023 0.2600 0.2600 0.2600 0.2600 17,000 +0.00(+0.00%)
Jun 16, 2023 0.2850 0.2850 0.2550 0.2600 132,500 -0.03(-11.86%)
Jun 15, 2023 0.2850 0.2950 0.2850 0.2950 41,000 +0.01(+5.36%)
Jun 14, 2023 0.2900 0.2900 0.2800 0.2800 22,500 -0.00(-1.75%)
Jun 13, 2023 0.2900 0.2900 0.2850 0.2850 5,000 +0.01(+5.56%)
Jun 09, 2023 0.2700 0 -0.01(-3.57%)
Jun 08, 2023 0.2800 0.2800 0.2800 0.2800 15,000 -0.01(-3.45%)
Jun 07, 2023 0.2850 0.2900 0.2800 0.2900 15,037 +0.01(+5.45%)
Jun 06, 2023 0.2750 0.2750 0.2700 0.2750 32,896 +0.01(+1.85%)
Jun 05, 2023 0.2700 0.2700 0.2700 0.2700 11,035 +0.01(+3.85%)
Jun 02, 2023 0.2600 0.2600 0.2600 0.2600 104,000 +0.00(+0.00%)
Jun 01, 2023 0.2750 0.2750 0.2600 0.2600 34,500 +0.00(+0.00%)
May 31, 2023 0.2700 0.2700 0.2600 0.2600 19,500 -0.01(-3.70%)
May 30, 2023 0.2750 0.2750 0.2650 0.2700 122,000 +0.00(+0.00%)
May 29, 2023 0.2850 0.2850 0.2650 0.2700 127,000 -0.01(-3.57%)
May 25, 2023 0.2800 0.2800 0 +0.00(+0.00%)
May 24, 2023 0.2900 0.2900 0.2800 0.2800 18,500 -0.01(-3.45%)
May 23, 2023 0.2900 0.2900 0.2750 0.2900 21,000 +0.00(+0.00%)
May 19, 2023 0.2900 0 +0.01(+1.75%)
May 18, 2023 0.2850 0.2850 0.2850 0.2850 6,167 +0.00(+1.79%)
May 17, 2023 0.2900 0.2900 0.2800 0.2800 142,144 -0.01(-3.45%)
May 16, 2023 0.2900 0.2950 0.2900 0.2900 40,500 +0.01(+1.75%)
May 15, 2023 0.2900 0.2900 0.2850 0.2850 9,600 -0.01(-1.72%)
May 12, 2023 0.3000 0.3000 0.2900 0.2900 14,500 +0.00(+0.00%)
May 11, 2023 0.2900 0.3100 0.2900 0.2900 35,520 -0.01(-3.33%)
May 10, 2023 0.2700 0.3150 0.2700 0.3000 125,500 +0.03(+11.11%)
May 09, 2023 0.2750 0.2750 0.2700 0.2700 44,500 -0.01(-1.82%)
May 08, 2023 0.2750 0.2750 0.2750 0.2750 10,000 +0.01(+1.85%)
May 05, 2023 0.2800 0.2800 0.2600 0.2700 98,500 -0.01(-5.26%)
May 04, 2023 0.2800 0.2850 0.2800 0.2850 18,000 +0.01(+3.64%)
May 03, 2023 0.2650 0.2750 0.2650 0.2750 44,367 +0.02(+5.77%)
May 02, 2023 0.2850 0.2850 0.2550 0.2600 140,195 -0.03(-10.34%)
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.