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 29, 2022 0.6000 0.6000 0.5900 0.5900 37,795 -0.01(-1.67%)
Apr 28, 2022 0.5900 0.6000 0.5900 0.6000 36,217 +0.02(+3.45%)
Apr 27, 2022 0.6200 0.6700 0.5700 0.5800 70,220 -0.02(-3.33%)
Apr 26, 2022 0.6500 0.6500 0.5800 0.6000 52,000 -0.04(-6.25%)
Apr 25, 2022 0.6500 0.6600 0.6300 0.6400 51,500 -0.02(-3.03%)
Apr 22, 2022 0.6800 0.6800 0.6000 0.6600 153,142 -0.02(-2.94%)
Apr 21, 2022 0.6700 0.6800 0.6600 0.6800 45,666 +0.01(+1.49%)
Apr 20, 2022 0.6800 0.6800 0.6600 0.6700 42,830 -0.01(-1.47%)
Apr 19, 2022 0.6700 0.7100 0.6700 0.6800 67,724 +0.01(+1.49%)
Apr 18, 2022 0.6500 0.6800 0.6500 0.6700 66,091 +0.02(+3.08%)
Apr 14, 2022 0.6500 0 +0.01(+1.56%)
Apr 13, 2022 0.6400 0.6400 0.6400 0.6400 29,000 +0.00(+0.00%)
Apr 12, 2022 0.6700 0.6700 0.6400 0.6400 29,312 -0.06(-8.57%)
Apr 11, 2022 0.7000 0.7400 0.6800 0.7000 29,125 +0.00(+0.00%)
Apr 08, 2022 0.6200 0.7000 0.6200 0.7000 45,100 +0.08(+12.90%)
Apr 07, 2022 0.5600 0.6200 0.5600 0.6200 51,042 +0.07(+12.73%)
Apr 06, 2022 0.5100 0.5500 0.5000 0.5500 80,400 +0.06(+11.11%)
Apr 05, 2022 0.5000 0.5000 0.4950 0.4950 83,575 -0.01(-1.00%)
Apr 04, 2022 0.5000 0.5100 0.5000 0.5000 84,100 +0.00(+0.00%)
Apr 01, 2022 0.5000 0.5000 0.5000 0.5000 6,106 +0.01(+2.04%)
Mar 31, 2022 0.5000 0.5100 0.4900 0.4900 44,276 -0.02(-3.92%)
Mar 30, 2022 0.5300 0.5300 0.5100 0.5100 25,441 -0.01(-1.92%)
Mar 29, 2022 0.5400 0.5400 0.5200 0.5200 81,100 -0.02(-3.70%)
Mar 28, 2022 0.5400 0.5400 0.5400 0.5400 1,500 +0.00(+0.00%)
Mar 25, 2022 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
Mar 24, 2022 0.5400 0.5400 0.5400 0.5400 37,671 +0.00(+0.00%)
Mar 23, 2022 0.5500 0.5600 0.5300 0.5400 101,738 +0.00(+0.00%)
Mar 22, 2022 0.5400 0.5400 0.5400 0.5400 4,510 -0.01(-1.82%)
Mar 21, 2022 0.5500 0.5500 0.5400 0.5500 30,369 +0.01(+1.85%)
Mar 18, 2022 0.5400 0.5400 0.5400 0.5400 6,000 +0.02(+3.85%)
Mar 17, 2022 0.5300 0.5300 0.5200 0.5200 11,687 -0.02(-3.70%)
Mar 16, 2022 0.5400 0.5400 0.5300 0.5400 9,500 +0.00(+0.00%)
Mar 15, 2022 0.5400 0.5400 0.5300 0.5400 12,500 -0.01(-1.82%)
Mar 14, 2022 0.5600 0.5600 0.5500 0.5500 8,500 -0.01(-1.79%)
Mar 11, 2022 0.5600 0.5600 0.5500 0.5600 29,510 +0.01(+1.82%)
Mar 09, 2022 0.5500 0.5500 0 +0.03(+5.77%)
Mar 08, 2022 0.5500 0.5600 0.5200 0.5200 26,800 -0.05(-8.77%)
Mar 07, 2022 0.5800 0.5900 0.5700 0.5700 17,875 -0.01(-1.72%)
Mar 04, 2022 0.5800 0.5800 0.5700 0.5800 6,005 +0.01(+1.75%)
Mar 03, 2022 0.5700 0.5800 0.5500 0.5700 30,222 +0.01(+1.79%)
Mar 02, 2022 0.5800 0.5800 0.5600 0.5600 22,976 -0.02(-3.45%)
Mar 01, 2022 0.5400 0.6000 0.5400 0.5800 57,100 +0.01(+1.75%)
Feb 28, 2022 0.5600 0.5700 0.5600 0.5700 7,050 +0.01(+1.79%)
Feb 25, 2022 0.5400 0.5600 0.5400 0.5600 22,000 +0.04(+7.69%)
Feb 24, 2022 0.5300 0.5400 0.5100 0.5200 30,057 -0.02(-3.70%)
Feb 23, 2022 0.5600 0.5600 0.5400 0.5400 11,867 -0.02(-3.57%)
Feb 22, 2022 0.5600 0.5600 0.5600 0.5600 2,000 +0.00(+0.00%)
Feb 18, 2022 0.5600 0 -0.02(-3.45%)
Feb 17, 2022 0.5900 0.5900 0.5800 0.5800 3,700 +0.00(+0.00%)
Feb 16, 2022 0.5900 0.5900 0.5800 0.5800 8,200 -0.02(-3.33%)
Feb 15, 2022 0.5800 0.6100 0.5800 0.6000 28,500 +0.02(+3.45%)
Feb 14, 2022 0.5900 0.6150 0.5800 0.5800 17,200 -0.02(-3.33%)
Feb 11, 2022 0.6200 0.6200 0.5900 0.6000 13,500 -0.01(-1.64%)
Feb 10, 2022 0.6700 0.6800 0.6100 0.6100 66,000 -0.06(-8.96%)
Feb 09, 2022 0.6100 0.7000 0.6100 0.6700 63,100 +0.07(+11.67%)
Feb 08, 2022 0.6300 0.6500 0.5600 0.6000 147,250 -0.05(-7.69%)
Feb 07, 2022 0.5400 0.6500 0.5300 0.6500 349,600 +0.12(+22.64%)
Feb 04, 2022 0.5600 0.5600 0.5000 0.5300 129,950 -0.02(-3.64%)
Feb 03, 2022 0.5500 0.5700 0.5500 74,353 +0.00(+0.00%)
Feb 02, 2022 0.5700 0.5900 0.5500 0.5500 50,525 -0.02(-3.51%)
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.