Skip to main content

Hillcrest Energy Technologies Ltd (CSE: HEAT )

0.2500 +0.0100 (+4.17%)
Streaming Delayed Price Updated: 1:47 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 0.2450 0.2500 0.2400 0.2400 21,666 -0.01(-2.04%)
Apr 16, 2024 0.2450 0.2450 0.2350 0.2450 37,500 -0.01(-2.00%)
Apr 15, 2024 0.2400 0.2550 0.2200 0.2500 1,540,307 +0.00(+0.00%)
Apr 12, 2024 0.2450 0.2500 0.2400 0.2500 113,800 +0.02(+8.70%)
Apr 11, 2024 0.2400 0.2400 0.2300 0.2300 111,237 -0.01(-4.17%)
Apr 10, 2024 0.2450 0.2450 0.2350 0.2400 20,009 +0.00(+0.00%)
Apr 09, 2024 0.2400 0.2400 0.2300 0.2400 18,328 +0.00(+0.00%)
Apr 08, 2024 0.2500 0.2500 0.2300 0.2400 35,850 -0.02(-5.88%)
Apr 05, 2024 0.2400 0.2550 0.2350 0.2550 266,454 +0.01(+4.08%)
Apr 04, 2024 0.2500 0.2600 0.2300 0.2450 155,958 +0.01(+2.08%)
Apr 03, 2024 0.2450 0.2450 0.2400 0.2400 67,879 -0.01(-2.04%)
Apr 02, 2024 0.2350 0.2500 0.2350 0.2450 72,293 +0.02(+8.89%)
Apr 01, 2024 0.2350 0.2400 0.2250 0.2250 46,004 -0.01(-2.17%)
Mar 28, 2024 0.2300 0 -0.00(-2.13%)
Mar 27, 2024 0.2250 0.2350 0.2150 0.2350 39,222 +0.01(+6.82%)
Mar 26, 2024 0.2300 0.2300 0.2200 0.2200 27,799 -0.01(-4.35%)
Mar 25, 2024 0.2300 0.2300 0.2200 0.2300 280,781 +0.00(+0.00%)
Mar 22, 2024 0.2400 0.2400 0.2300 0.2300 85,898 -0.01(-4.17%)
Mar 21, 2024 0.2150 0.2500 0.2150 0.2400 597,670 +0.02(+11.63%)
Mar 20, 2024 0.2100 0.2150 0.2100 0.2150 124,968 +0.00(+0.00%)
Mar 19, 2024 0.2100 0.2150 0.2100 0.2150 66,105 +0.01(+4.88%)
Mar 18, 2024 0.2050 0.2100 0.2050 0.2050 31,833 +0.00(+0.00%)
Mar 15, 2024 0.2100 0.2100 0.2050 0.2050 16,658 -0.01(-2.38%)
Mar 14, 2024 0.2150 0.2200 0.2050 0.2100 85,915 +0.00(+0.00%)
Mar 13, 2024 0.2100 0.2200 0.2050 0.2100 57,684 +0.00(+0.00%)
Mar 12, 2024 0.2050 0.2100 0.2050 0.2100 32,309 +0.00(+0.00%)
Mar 11, 2024 0.2150 0.2150 0.2100 0.2100 97,697 -0.01(-2.33%)
Mar 08, 2024 0.2250 0.2250 0.2150 0.2150 36,334 +0.00(+0.00%)
Mar 07, 2024 0.2150 0.2250 0.2150 0.2150 63,668 +0.00(+0.00%)
Mar 06, 2024 0.2150 0.2200 0.2100 0.2150 328,200 -0.01(-2.27%)
Mar 05, 2024 0.2300 0.2300 0.2200 0.2200 61,200 -0.01(-4.35%)
Mar 04, 2024 0.2300 0.2350 0.2300 0.2300 22,587 -0.00(-2.13%)
Mar 01, 2024 0.2050 0.2350 0.2050 0.2350 241,187 +0.04(+20.51%)
Feb 29, 2024 0.2100 0.2100 0.1950 0.1950 69,209 -0.01(-2.50%)
Feb 28, 2024 0.2100 0.2100 0.2000 0.2000 54,471 -0.00(-2.44%)
Feb 27, 2024 0.2350 0.2350 0.2000 0.2050 412,766 -0.03(-10.87%)
Feb 26, 2024 0.2450 0.2450 0.2250 0.2300 191,317 -0.02(-8.00%)
Feb 23, 2024 0.2450 0.2500 0.2350 0.2500 26,333 +0.01(+2.04%)
Feb 22, 2024 0.2500 0.2500 0.2400 0.2450 26,122 +0.00(+0.00%)
Feb 21, 2024 0.2500 0.2500 0.2450 0.2450 55,172 -0.02(-5.77%)
Feb 20, 2024 0.2650 0.2650 0.2500 0.2600 21,966 +0.00(+0.00%)
Feb 16, 2024 0.2600 0 -0.01(-1.89%)
Feb 15, 2024 0.2600 0.2650 0.2550 0.2650 18,667 +0.01(+1.92%)
Feb 14, 2024 0.2550 0.2600 0.2450 0.2600 98,092 +0.00(+0.00%)
Feb 13, 2024 0.2650 0.2650 0.2600 0.2600 38,899 -0.01(-1.89%)
Feb 12, 2024 0.2650 0.2700 0.2650 0.2650 20,491 -0.01(-1.85%)
Feb 09, 2024 0.2700 0.2700 0.2600 0.2700 21,389 +0.01(+3.85%)
Feb 08, 2024 0.2650 0.2700 0.2600 0.2600 20,600 -0.01(-1.89%)
Feb 07, 2024 0.2650 0.2650 0.2600 0.2650 17,337 -0.01(-1.85%)
Feb 06, 2024 0.2750 0.2750 0.2600 0.2700 9,833 -0.01(-1.82%)
Feb 05, 2024 0.2750 0.2750 0.2650 0.2750 11,555 -0.01(-1.79%)
Feb 02, 2024 0.2800 0.2850 0.2600 0.2800 48,240 +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.