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

Hillcrest Energy Technologies Ltd (CSE: HEAT )

0.4400 +0.0100 (+2.33%)
Official Closing Price Updated: 4:00 PM EDT, Sep 28, 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 (%)
Sep 28, 2023 0.4100 0.4400 0.4100 0.4400 140,000 +0.01(+2.33%)
Sep 27, 2023 0.4000 0.4300 0.3900 0.4300 1,321,725 -0.01(-2.27%)
Sep 26, 2023 0.4300 0.4400 0.4100 0.4400 34,350 +0.01(+2.33%)
Sep 25, 2023 0.4400 0.4300 0.4300 0.4300 4,245 -0.01(-2.27%)
Sep 22, 2023 0.4350 0.4400 0.4350 0.4400 2,470 +0.00(+0.00%)
Sep 21, 2023 0.4300 0.4400 0.4300 0.4400 18,199 +0.01(+1.15%)
Sep 20, 2023 0.4300 0.4400 0.4300 0.4350 10,833 -0.01(-1.14%)
Sep 19, 2023 0.4300 0.4400 0.4100 0.4400 25,653 +0.01(+2.33%)
Sep 18, 2023 0.4500 0.4500 0.4300 0.4300 25,417 -0.02(-4.44%)
Sep 15, 2023 0.4500 0.4700 0.4400 0.4500 52,270 +0.00(+0.00%)
Sep 14, 2023 0.4450 0.4500 0.4450 0.4500 37,711 +0.00(+0.00%)
Sep 13, 2023 0.4400 0.4500 0.4400 0.4500 22,111 +0.01(+1.12%)
Sep 12, 2023 0.4500 0.4500 0.4100 0.4450 90,206 -0.02(-5.32%)
Sep 11, 2023 0.5000 0.5300 0.4500 0.4700 140,518 -0.08(-14.55%)
Sep 08, 2023 0.5700 0.5700 0.5500 0.5500 2,713 -0.04(-6.78%)
Sep 07, 2023 0.5400 0.6000 0.5400 0.5900 19,100 +0.04(+7.27%)
Sep 06, 2023 0.5500 0.5500 0.5500 0.5500 9,712 +0.00(+0.00%)
Sep 05, 2023 0.5100 0.5500 0.5100 0.5500 72,089 +0.00(+0.00%)
Sep 01, 2023 0.5500 0 -0.05(-8.33%)
Aug 31, 2023 0.6200 0.6200 0.6000 0.6000 28,888 -0.01(-1.64%)
Aug 30, 2023 0.6300 0.6400 0.6100 0.6100 46,677 -0.01(-1.61%)
Aug 29, 2023 0.6300 0.6300 0.6200 0.6200 39,196 -0.01(-1.59%)
Aug 28, 2023 0.6200 0.6400 0.6000 0.6300 95,691 +0.03(+5.00%)
Aug 25, 2023 0.6300 0.6300 0.5900 0.6000 32,645 -0.02(-3.23%)
Aug 24, 2023 0.6300 0.6400 0.6200 0.6200 10,580 +0.00(+0.00%)
Aug 23, 2023 0.6400 0.6500 0.6200 0.6200 38,575 -0.02(-3.13%)
Aug 22, 2023 0.6600 0.6600 0.6200 0.6400 112,035 -0.01(-1.54%)
Aug 21, 2023 0.6400 0.6600 0.6400 0.6500 181,251 +0.01(+1.56%)
Aug 18, 2023 0.6200 0.6400 0.6200 0.6400 68,695 +0.01(+1.59%)
Aug 17, 2023 0.5900 0.6400 0.5600 0.6300 183,238 +0.03(+5.00%)
Aug 16, 2023 0.5800 0.6000 0.5800 0.6000 33,650 +0.03(+5.26%)
Aug 15, 2023 0.6000 0.6000 0.5700 0.5700 69,118 -0.03(-5.00%)
Aug 14, 2023 0.6400 0.6400 0.5900 0.6000 63,345 -0.06(-9.09%)
Aug 11, 2023 0.6400 0.6600 0.6400 0.6600 28,392 +0.03(+4.76%)
Aug 10, 2023 0.6300 0.6400 0.6300 0.6300 8,500 +0.00(+0.00%)
Aug 09, 2023 0.6500 0.6500 0.6300 0.6300 34,117 +0.00(+0.00%)
Aug 08, 2023 0.6500 0.6500 0.6100 0.6300 103,213 -0.01(-1.56%)
Aug 04, 2023 0.6400 0 +0.03(+4.92%)
Aug 03, 2023 0.6200 0.6200 0.6100 0.6100 56,134 +0.00(+0.00%)
Aug 02, 2023 0.6100 0.6100 0.6000 0.6100 47,356 +0.02(+3.39%)
Aug 01, 2023 0.5900 0.6000 0.5900 0.5900 32,219 +0.00(+0.00%)
Jul 31, 2023 0.6000 0.6000 0.5800 0.5900 16,344 -0.01(-1.67%)
Jul 28, 2023 0.5800 0.6000 0.5800 0.6000 56,467 +0.03(+5.26%)
Jul 27, 2023 0.5800 0.6000 0.5600 0.5700 24,166 -0.01(-1.72%)
Jul 26, 2023 0.5700 0.6000 0.5400 0.5800 65,450 +0.06(+11.54%)
Jul 25, 2023 0.5100 0.5200 0.5000 0.5200 41,866 +0.00(+0.00%)
Jul 24, 2023 0.5200 0.5200 0.5100 0.5200 4,950 +0.02(+4.00%)
Jul 21, 2023 0.4950 0.5000 0.4950 0.5000 8,500 +0.01(+1.01%)
Jul 20, 2023 0.5100 0.5100 0.4900 0.4950 19,583 -0.01(-1.00%)
Jul 19, 2023 0.5300 0.5300 0.4800 0.5000 67,736 +0.01(+2.04%)
Jul 18, 2023 0.5500 0.5500 0.4800 0.4900 183,986 -0.05(-9.26%)
Jul 17, 2023 0.5400 0.5800 0.5400 0.5400 28,550 +0.00(+0.00%)
Jul 14, 2023 0.5500 0.5500 0.5000 0.5400 78,996 +0.01(+1.89%)
Jul 13, 2023 0.5500 0.5600 0.5300 0.5300 43,179 -0.03(-5.36%)
Jul 12, 2023 0.5700 0.5800 0.5600 0.5600 40,887 +0.00(+0.00%)
Jul 11, 2023 0.5800 0.5800 0.5600 0.5600 20,072 -0.03(-5.08%)
Jul 10, 2023 0.5900 0.6000 0.5900 0.5900 73,858 +0.00(+0.00%)
Jul 07, 2023 0.6000 0.6100 0.5800 0.5900 11,105 +0.00(+0.00%)
Jul 06, 2023 0.5900 0.5900 0.5900 0.5900 3,391 +0.01(+1.72%)
Jul 05, 2023 0.6100 0.6100 0.5800 0.5800 5,343 -0.02(-3.33%)
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.