Hillcrest Energy Technologies Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.013	0.017	0.013	0.017	0.100	501,710
2023-03-20	0.013	0.013	0.012	0.013	0.080	209,064
2023-03-17	0.013	0.013	0.013	0.013	0.080	41,610
2023-03-16	0.013	0.013	0.012	0.013	0.075	356,355
2023-03-15	0.013	0.013	0.013	0.013	0.080	193,129
2023-03-14	0.013	0.014	0.013	0.014	0.085	122,500
2023-03-13	0.014	0.014	0.012	0.013	0.080	145,995
2023-03-10	0.013	0.014	0.013	0.013	0.080	70,315
2023-03-09	0.013	0.014	0.013	0.014	0.085	188,174
2023-03-08	0.013	0.013	0.013	0.013	0.080	56,789
2023-03-07	0.013	0.013	0.013	0.013	0.080	144,933
2023-03-06	0.013	0.014	0.013	0.013	0.075	90,300
2023-03-03	0.014	0.014	0.013	0.013	0.080	304,324
2023-03-02	0.013	0.014	0.013	0.014	0.085	153,275
2023-03-01	0.013	0.013	0.013	0.013	0.075	35,550
2023-02-28	0.013	0.014	0.013	0.013	0.080	77,808
2023-02-27	0.013	0.013	0.013	0.013	0.080	119,814
2023-02-24	0.013	0.013	0.013	0.013	0.080	202,850
2023-02-23	0.014	0.015	0.013	0.014	0.085	542,889
2023-02-22	0.015	0.015	0.014	0.014	0.085	154,587
2023-02-21	0.014	0.014	0.013	0.014	0.085	116,890
2023-02-17	0.015	0.015	0.014	0.014	0.085	225,148
2023-02-16	0.016	0.016	0.014	0.015	0.090	392,000
2023-02-15	0.016	0.016	0.015	0.015	0.090	302,735
2023-02-14	0.016	0.016	0.015	0.015	0.090	137,715
2023-02-13	0.016	0.018	0.016	0.016	0.095	389,427
2023-02-10	0.015	0.016	0.015	0.016	0.095	305,088
2023-02-09	0.016	0.016	0.014	0.016	0.095	316,900
2023-02-08	0.015	0.016	0.015	0.015	0.090	56,194
2023-02-07	0.015	0.015	0.014	0.015	0.090	183,750
2023-02-06	0.017	0.017	0.015	0.016	0.095	311,000
2023-02-03	0.016	0.017	0.015	0.016	0.095	173,480
2023-02-02	0.015	0.018	0.015	0.017	0.100	425,336
2023-02-01	0.015	0.016	0.015	0.016	0.095	65,578
2023-01-31	0.015	0.015	0.014	0.015	0.090	87,000
2023-01-30	0.015	0.016	0.015	0.015	0.090	268,295
2023-01-27	0.016	0.016	0.015	0.015	0.090	99,700
2023-01-26	0.017	0.017	0.017	0.017	0.100	3,000
2023-01-25	0.016	0.017	0.016	0.017	0.100	52,000
2023-01-24	0.015	0.017	0.015	0.017	0.100	241,977
2023-01-23	0.017	0.017	0.016	0.017	0.100	29,001
2023-01-20	0.015	0.017	0.015	0.017	0.100	174,419
2023-01-19	0.016	0.016	0.015	0.015	0.090	166,060
2023-01-18	0.016	0.016	0.016	0.016	0.095	82,250
2023-01-17	0.016	0.016	0.016	0.016	0.095	21,069
2023-01-16	0.016	0.016	0.015	0.015	0.090	68,990
2023-01-13	0.016	0.017	0.015	0.016	0.095	229,750
2023-01-12	0.016	0.017	0.014	0.017	0.100	287,070
2023-01-11	0.017	0.017	0.013	0.016	0.095	1,269,157
2023-01-10	0.017	0.017	0.016	0.017	0.100	235,400
2023-01-09	0.017	0.017	0.016	0.016	0.095	86,910
2023-01-06	0.017	0.018	0.017	0.017	0.100	17,075
2023-01-05	0.018	0.018	0.017	0.017	0.100	282,237
2023-01-04	0.017	0.018	0.017	0.018	0.110	126,771
2023-01-03	0.017	0.018	0.017	0.017	0.100	155,975
2022-12-30	0.018	0.018	0.017	0.017	0.100	38,182
2022-12-29	0.017	0.018	0.016	0.018	0.105	152,500
2022-12-28	0.017	0.018	0.016	0.016	0.095	440,425
2022-12-23	0.018	0.018	0.017	0.017	0.100	86,861
2022-12-22	0.017	0.018	0.017	0.018	0.105	271,866

← NewerPage 16 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.