Skip to main content

Hillcrest Energy Technologies Ltd (CSE: HEAT )

0.2300 -0.0050 (-2.13%)
Official Closing Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.5800 0 -0.02(-3.33%)
Jun 29, 2023 0.6000 0.6100 0.6000 0.6000 6,582 -0.01(-1.64%)
Jun 28, 2023 0.6100 0.6100 0.6000 0.6100 13,842 +0.05(+8.93%)
Jun 27, 2023 0.6000 0.6000 0.5600 0.5600 69,208 -0.05(-8.20%)
Jun 26, 2023 0.6100 0.6100 0.6100 0.6100 4,366 +0.00(+0.00%)
Jun 23, 2023 0.6100 0.6100 0.6100 0.6100 8,848 -0.01(-1.61%)
Jun 22, 2023 0.5900 0.6200 0.5700 0.6200 43,781 +0.05(+8.77%)
Jun 21, 2023 0.5700 0.5700 0.5400 0.5700 84,909 +0.01(+1.79%)
Jun 20, 2023 0.5700 0.5700 0.5400 0.5600 21,675 -0.02(-3.45%)
Jun 19, 2023 0.5800 0.5900 0.5700 0.5800 5,925 +0.00(+0.00%)
Jun 16, 2023 0.6100 0.6100 0.5500 0.5800 21,253 -0.02(-3.33%)
Jun 15, 2023 0.5800 0.6000 0.5600 0.6000 15,998 +0.04(+7.14%)
Jun 14, 2023 0.5700 0.5800 0.5500 0.5600 44,959 -0.01(-1.75%)
Jun 13, 2023 0.5900 0.5900 0.5600 0.5700 13,474 -0.01(-1.72%)
Jun 12, 2023 0.6100 0.6100 0.5700 0.5800 24,723 -0.04(-6.45%)
Jun 09, 2023 0.6000 0.6400 0.5600 0.6200 73,251 -0.04(-6.06%)
Jun 08, 2023 0.6300 0.7200 0.6300 0.6600 118,733 +0.56(+560.00%)
Jun 07, 2023 0.0900 0.1100 0.0850 0.1000 1,771,213 +0.01(+11.11%)
Jun 06, 2023 0.0900 0.0900 0.0850 0.0900 956,102 -0.01(-5.26%)
Jun 05, 2023 0.0950 0.0950 0.0950 0.0950 87,442 -0.01(-5.00%)
Jun 02, 2023 0.1000 0.1000 0.0900 0.1000 565,353 +0.00(+0.00%)
Jun 01, 2023 0.1000 0.1000 0.0950 0.1000 78,800 +0.00(+0.00%)
May 31, 2023 0.1000 0.1000 0.1000 0.1000 167,686 +0.00(+0.00%)
May 30, 2023 0.1000 0.1050 0.1000 0.1000 432,354 +0.00(+0.00%)
May 29, 2023 0.1050 0.1050 0.1000 0.1000 146,365 -0.00(-4.76%)
May 26, 2023 0.1000 0.1050 0.1000 0.1050 135,049 +0.01(+10.53%)
May 25, 2023 0.1050 0.1050 0.0950 0.0950 81,800 -0.01(-9.52%)
May 24, 2023 0.1050 0.1100 0.1000 0.1050 130,143 -0.01(-4.55%)
May 23, 2023 0.1050 0.1100 0.1000 0.1100 210,019 +0.00(+0.00%)
May 19, 2023 0.1100 0 +0.01(+15.79%)
May 18, 2023 0.1050 0.1050 0.0950 0.0950 206,100 -0.01(-5.00%)
May 17, 2023 0.1000 0.1050 0.1000 0.1000 98,510 -0.00(-4.76%)
May 16, 2023 0.1000 0.1050 0.1000 0.1050 328,000 +0.00(+0.00%)
May 15, 2023 0.1000 0.1050 0.1000 0.1050 74,500 +0.00(+5.00%)
May 12, 2023 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
May 11, 2023 0.1000 0.1000 0.0950 0.1000 316,880 +0.01(+5.26%)
May 10, 2023 0.0950 0.1000 0.0950 0.0950 306,000 -0.01(-5.00%)
May 09, 2023 0.1000 0.1000 0.0950 0.1000 300,710 +0.00(+0.00%)
May 08, 2023 0.1000 0.1100 0.1000 0.1000 280,643 +0.00(+0.00%)
May 05, 2023 0.1000 0.1050 0.0950 0.1000 397,370 +0.00(+0.00%)
May 04, 2023 0.0900 0.1000 0.0900 0.1000 118,999 +0.01(+5.26%)
May 03, 2023 0.0950 0.0950 0.0850 0.0950 139,955 +0.00(+0.00%)
May 02, 2023 0.0900 0.0950 0.0900 0.0950 221,687 +0.01(+5.56%)
May 01, 2023 0.1000 0.1000 0.0900 0.0900 327,700 -0.01(-10.00%)
Apr 28, 2023 0.1000 0.1000 0.0950 0.1000 273,500 +0.00(+0.00%)
Apr 27, 2023 0.1000 0.1050 0.0950 0.1000 162,029 +0.00(+0.00%)
Apr 26, 2023 0.1000 0.1000 0.0950 0.1000 115,590 +0.00(+0.00%)
Apr 25, 2023 0.1000 0.1000 0.0950 0.1000 51,515 +0.00(+0.00%)
Apr 24, 2023 0.1050 0.1050 0.0950 0.1000 413,790 +0.00(+0.00%)
Apr 21, 2023 0.1050 0.1050 0.1000 0.1000 293,587 -0.00(-4.76%)
Apr 20, 2023 0.1150 0.1150 0.1050 0.1050 403,570 -0.01(-8.70%)
Apr 19, 2023 0.1200 0.1200 0.1150 0.1150 247,771 -0.00(-4.17%)
Apr 18, 2023 0.1250 0.1300 0.1150 0.1200 1,156,513 -0.01(-4.00%)
Apr 17, 2023 0.1150 0.1300 0.1050 0.1250 1,081,952 +0.01(+8.70%)
Apr 14, 2023 0.1150 0.1150 0.1100 0.1150 219,237 +0.01(+4.55%)
Apr 13, 2023 0.1100 0.1150 0.1050 0.1100 917,650 +0.00(+0.00%)
Apr 12, 2023 0.1050 0.1100 0.1000 0.1100 142,293 +0.01(+4.76%)
Apr 11, 2023 0.0950 0.1050 0.0900 0.1050 387,701 +0.01(+10.53%)
Apr 10, 2023 0.0900 0.0950 0.0900 0.0950 75,288 +0.00(+0.00%)
Apr 06, 2023 0.0950 0 +0.01(+5.56%)
Apr 05, 2023 0.0900 0.0950 0.0850 0.0900 311,100 -0.01(-5.26%)
Apr 04, 2023 0.1000 0.1000 0.0950 0.0950 155,700 -0.01(-5.00%)
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.