Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hillcrest Energy Technologies Ltd
(CSE:
HEAT
)
0.2500
UNCHANGED
Official Closing Price
Updated: 11:51 AM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2021
0.1950
0.1950
0.1950
0
-0.01(-2.50%)
Jun 29, 2021
0.2050
0.2050
0.1900
0.2000
966,112
+0.01(+2.56%)
Jun 28, 2021
0.1900
0.2000
0.1900
0.1950
679,805
+0.01(+2.63%)
Jun 25, 2021
0.1900
0.1950
0.1800
0.1900
328,362
+0.01(+2.70%)
Jun 24, 2021
0.1900
0.1900
0.1850
0.1850
253,721
-0.01(-5.13%)
Jun 23, 2021
0.1800
0.1950
0.1700
0.1950
1,218,196
+0.01(+5.41%)
Jun 22, 2021
0.1900
0.1950
0.1800
0.1850
667,946
-0.01(-2.63%)
Jun 21, 2021
0.2000
0.2000
0.1850
0.1900
338,037
-0.01(-5.00%)
Jun 18, 2021
0.1900
0.2000
0.1850
0.2000
343,189
+0.01(+5.26%)
Jun 17, 2021
0.1900
0.1950
0.1850
0.1900
797,375
-0.01(-2.56%)
Jun 16, 2021
0.1950
0.2000
0.1900
0.1950
76,049
-0.01(-2.50%)
Jun 15, 2021
0.2000
0.2000
0.1900
0.2000
951,959
+0.01(+2.56%)
Jun 14, 2021
0.2050
0.2050
0.1900
0.1950
871,588
-0.01(-7.14%)
Jun 11, 2021
0.2050
0.2100
0.2000
0.2100
275,481
+0.01(+5.00%)
Jun 10, 2021
0.2100
0.2100
0.2000
0.2000
335,227
-0.01(-4.76%)
Jun 09, 2021
0.2100
0.2100
0.2050
0.2100
166,570
+0.00(+0.00%)
Jun 08, 2021
0.2050
0.2100
0.2000
0.2100
317,678
+0.01(+2.44%)
Jun 07, 2021
0.2100
0.2150
0.2000
0.2050
689,733
+0.00(+0.00%)
Jun 04, 2021
0.2100
0.2100
0.2000
0.2050
1,059,426
+0.00(+2.50%)
Jun 03, 2021
21.50
0.2150
0.2000
0.2000
41,201,400
-0.00(-2.44%)
Jun 02, 2021
0.2050
0.2200
0.2050
0.2050
693,570
+0.00(+2.50%)
Jun 01, 2021
0.2100
0.2200
0.2000
0.2000
709,636
-0.01(-4.76%)
May 31, 2021
0.2100
0.2150
0.2000
0.2100
369,531
+0.00(+0.00%)
May 28, 2021
0.2100
0.2200
0.2100
0.2100
652,443
+0.00(+0.00%)
May 27, 2021
0.2250
0.2250
0.2100
0.2100
586,571
-0.02(-6.67%)
May 26, 2021
0.2150
0.2300
0.2150
0.2250
1,093,452
+0.01(+2.27%)
May 25, 2021
0.2300
0.2400
0.2200
0.2200
758,827
-0.01(-2.22%)
May 21, 2021
0.2250
0.2250
0.2250
0
+0.00(+0.00%)
May 20, 2021
0.2300
0.2350
0.2200
0.2250
1,292,126
-0.01(-4.26%)
May 19, 2021
0.2250
0.2350
0.2150
0.2350
971,159
+0.01(+4.44%)
May 18, 2021
0.2400
0.2600
0.2200
0.2250
2,126,042
-0.01(-6.25%)
May 17, 2021
0.2100
0.2400
0.2100
0.2400
1,982,745
+0.04(+20.00%)
May 14, 2021
0.1900
0.2200
0.1900
0.2000
989,973
+0.01(+5.26%)
May 13, 2021
0.1900
0.1900
0.1750
0.1900
894,716
+0.00(+0.00%)
May 12, 2021
0.2050
0.2050
0.1900
0.1900
513,855
-0.01(-7.32%)
May 11, 2021
0.2100
0.2100
0.1850
0.2050
1,882,695
+0.00(+0.00%)
May 10, 2021
0.2250
0.2300
0.2000
0.2050
812,076
-0.01(-2.38%)
May 07, 2021
0.2200
0.2200
0.2050
0.2100
847,537
-0.01(-4.55%)
May 06, 2021
0.2100
0.2300
0.2050
0.2200
1,230,194
+0.02(+10.00%)
May 05, 2021
0.2000
0.2100
0.1950
0.2000
375,883
+0.00(+0.00%)
May 04, 2021
0.2200
0.2200
0.2000
0.2000
1,103,134
-0.01(-4.76%)
May 03, 2021
0.2250
0.2250
0.2000
0.2100
674,676
-0.01(-2.33%)
Apr 30, 2021
0.2300
0.2350
0.2100
0.2150
952,800
-0.02(-6.52%)
Apr 29, 2021
0.2500
0.2500
0.2300
0.2300
676,794
-0.01(-4.17%)
Apr 28, 2021
0.2600
0.2600
0.2400
0.2400
418,562
-0.01(-2.04%)
Apr 27, 2021
0.2300
0.2600
0.2250
0.2450
1,217,862
+0.01(+2.08%)
Apr 26, 2021
0.2450
0.2450
0.2150
0.2400
1,922,784
-0.01(-2.04%)
Apr 23, 2021
0.2650
0.2650
0.2400
0.2450
686,500
-0.02(-7.55%)
Apr 22, 2021
0.2450
0.2650
0.2400
0.2650
617,284
+0.00(+0.00%)
Apr 21, 2021
0.2500
0.2650
0.2300
0.2650
1,533,691
+0.02(+6.00%)
Apr 20, 2021
0.2900
0.2900
0.2300
0.2500
1,963,256
-0.04(-15.25%)
Apr 19, 2021
0.3250
0.3250
0.2800
0.2950
1,483,461
-0.02(-6.35%)
Apr 16, 2021
0.3150
0.3250
0.2900
0.3150
1,736,700
-0.02(-4.55%)
Apr 15, 2021
0.3300
0.3500
0.3150
0.3300
1,952,666
-0.03(-9.59%)
Apr 14, 2021
0.4500
0.4600
0.3300
0.3650
5,270,603
-0.01(-1.35%)
Apr 13, 2021
0.3850
0.4050
0.3100
0.3700
3,268,792
-0.04(-9.76%)
Apr 12, 2021
0.3700
0.4800
0.3700
0.4100
4,806,916
+0.07(+20.59%)
Apr 09, 2021
0.2900
0.3600
0.2750
0.3400
3,984,200
+0.07(+23.64%)
Apr 08, 2021
0.2300
0.2850
0.2300
0.2750
2,621,044
+0.05(+22.22%)
Apr 07, 2021
0.2400
0.2400
0.2250
0.2250
512,058
-0.01(-6.25%)
Apr 06, 2021
0.2350
0.2600
0.2250
0.2400
2,753,172
+0.01(+6.67%)
Apr 05, 2021
0.2100
0.2250
0.2050
0.2250
523,095
+0.02(+7.14%)
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
.