Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hillcrest Energy Technologies Ltd (CSE: HEAT )

0.2550 -0.0050 (-1.92%)
Official Closing Price Updated: 3:22 PM EDT, Apr 26, 2024 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 (%)
Feb 28, 2022 0.1550 0.1700 0.1550 0.1650 1,365,147 +0.02(+13.79%)
Feb 25, 2022 0.1400 0.1450 0.1350 0.1450 108,806 +0.01(+7.41%)
Feb 24, 2022 0.1350 0.1350 0.1300 0.1350 303,816 -0.01(-6.90%)
Feb 23, 2022 0.1450 0.1500 0.1400 0.1450 355,084 -0.01(-3.33%)
Feb 22, 2022 0.1550 0.1550 0.1500 0.1500 90,169 +0.00(+0.00%)
Feb 18, 2022 0.1500 0 -0.01(-3.23%)
Feb 17, 2022 0.1600 0.1600 0.1550 0.1550 30,985 +0.00(+0.00%)
Feb 16, 2022 0.1600 0.1600 0.1550 0.1550 115,108 -0.01(-3.13%)
Feb 15, 2022 0.1600 0.1600 0.1550 0.1600 164,317 +0.01(+3.23%)
Feb 14, 2022 0.1550 0.1600 0.1550 0.1550 144,800 +0.00(+0.00%)
Feb 11, 2022 0.1600 0.1600 0.1550 0.1550 119,458 -0.01(-3.13%)
Feb 10, 2022 0.1600 0.1600 0.1550 0.1600 115,492 +0.01(+3.23%)
Feb 09, 2022 0.1500 0.1600 0.1450 0.1550 491,247 +0.00(+0.00%)
Feb 08, 2022 0.1650 0.1650 0.1550 0.1550 159,575 -0.01(-3.13%)
Feb 07, 2022 0.1600 0.1600 0.1550 0.1600 161,520 +0.00(+0.00%)
Feb 04, 2022 0.1650 0.1650 0.1600 0.1600 296,059 +0.00(+0.00%)
Feb 03, 2022 0.1600 0.1650 0.1600 378,799 +0.00(+0.00%)
Feb 02, 2022 0.1600 0.1600 0.1550 0.1600 125,492 +0.00(+0.00%)
Feb 01, 2022 0.1550 0.1600 0.1550 0.1600 203,153 +0.01(+6.67%)
Jan 31, 2022 0.1600 0.1600 0.1500 0.1500 224,507 -0.01(-6.25%)
Jan 28, 2022 0.1650 0.1650 0.1550 0.1600 246,692 -0.01(-3.03%)
Jan 27, 2022 0.1700 0.1700 0.1600 0.1650 247,883 +0.00(+0.00%)
Jan 26, 2022 0.1600 0.1800 0.1600 0.1650 670,501 +0.02(+10.00%)
Jan 25, 2022 0.1500 0.1500 0.1450 0.1500 480,027 -0.01(-3.23%)
Jan 24, 2022 0.1650 0.1650 0.1500 0.1550 776,402 -0.01(-6.06%)
Jan 21, 2022 0.1650 0.1700 0.1600 0.1650 267,210 +0.00(+0.00%)
Jan 20, 2022 0.1750 0.1750 0.1650 0.1650 668,239 -0.01(-5.71%)
Jan 19, 2022 0.1800 0.1800 0.1700 0.1750 183,887 -0.01(-2.78%)
Jan 18, 2022 0.1700 0.1850 0.1600 0.1800 806,027 +0.01(+9.09%)
Jan 17, 2022 0.1650 0.1700 0.1550 0.1650 734,720 -0.01(-5.71%)
Jan 14, 2022 0.1750 0.1800 0.1500 0.1750 1,356,930 +0.00(+0.00%)
Jan 13, 2022 0.1800 0.1800 0.1750 0.1750 191,747 -0.01(-2.78%)
Jan 12, 2022 0.1850 0.1850 0.1800 0.1800 70,366 +0.00(+0.00%)
Jan 11, 2022 0.1800 0.1800 0.1750 0.1800 382,920 +0.00(+0.00%)
Jan 10, 2022 0.1850 0.1850 0.1750 0.1800 751,803 -0.01(-2.70%)
Jan 07, 2022 0.1850 0.1850 0.1800 0.1850 407,378 +0.00(+0.00%)
Jan 06, 2022 0.1850 0.1850 0.1850 0.1850 253,305 +0.00(+0.00%)
Jan 05, 2022 0.1850 0.1900 0.1850 0.1850 289,663 +0.00(+0.00%)
Jan 04, 2022 0.1850 0.1850 0.1800 0.1850 296,734 +0.00(+0.00%)
Dec 31, 2021 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 30, 2021 0.1900 0.1900 0.1850 0.1850 257,487 -0.01(-2.63%)
Dec 29, 2021 0.1900 0.1900 0.1850 0.1900 253,290 +0.00(+0.00%)
Dec 24, 2021 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Dec 23, 2021 0.1950 0.1950 0.1900 0.1950 103,783 +0.01(+2.63%)
Dec 22, 2021 0.1950 0.1950 0.1900 0.1900 173,600 +0.00(+0.00%)
Dec 21, 2021 0.1950 0.1950 0.1850 0.1900 294,697 +0.00(+0.00%)
Dec 20, 2021 0.2000 0.2000 0.1900 0.1900 195,447 -0.01(-2.56%)
Dec 17, 2021 0.2000 0.2000 0.1950 0.1950 263,021 -0.01(-2.50%)
Dec 16, 2021 0.2050 0.2050 0.1950 0.2000 754,016 -0.00(-2.44%)
Dec 15, 2021 0.2000 0.2100 0.1950 0.2050 1,061,810 +0.00(+2.50%)
Dec 14, 2021 0.1950 0.2100 0.1850 0.2000 2,632,716 +0.01(+5.26%)
Dec 13, 2021 0.1950 0.1950 0.1850 0.1900 472,580 -0.01(-2.56%)
Dec 10, 2021 0.1850 0.1950 0.1850 0.1950 242,961 +0.01(+2.63%)
Dec 09, 2021 0.1850 0.1900 0.1800 0.1900 187,760 +0.01(+2.70%)
Dec 08, 2021 0.1850 0.1900 0.1800 0.1850 196,927 -0.01(-2.63%)
Dec 07, 2021 0.1900 0.1900 0.1800 0.1900 391,626 +0.01(+2.70%)
Dec 06, 2021 0.1900 0.1900 0.1800 0.1850 306,918 -0.01(-2.63%)
Dec 03, 2021 0.1900 0.1900 0.1850 0.1900 362,481 +0.00(+0.00%)
Dec 02, 2021 0.1950 0.1950 0.1900 0.1900 394,459 +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.