Hillcrest Energy Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.017	0.018	0.017	0.017	0.100	87,290
2022-12-20	0.018	0.018	0.017	0.018	0.105	76,000
2022-12-19	0.017	0.018	0.017	0.017	0.100	64,459
2022-12-16	0.018	0.018	0.017	0.018	0.105	352,310
2022-12-15	0.018	0.018	0.017	0.017	0.100	275,490
2022-12-14	0.018	0.018	0.018	0.018	0.110	38,834
2022-12-13	0.018	0.019	0.018	0.018	0.110	72,839
2022-12-12	0.019	0.019	0.018	0.018	0.110	324,216
2022-12-09	0.018	0.019	0.018	0.018	0.110	332,095
2022-12-08	0.018	0.018	0.018	0.018	0.110	323,597
2022-12-07	0.018	0.018	0.017	0.018	0.110	208,207
2022-12-06	0.018	0.018	0.017	0.018	0.105	306,970
2022-12-05	0.018	0.018	0.017	0.017	0.100	388,466
2022-12-02	0.018	0.018	0.018	0.018	0.110	55,455
2022-12-01	0.018	0.019	0.018	0.018	0.105	86,010
2022-11-30	0.018	0.018	0.018	0.018	0.105	238,000
2022-11-29	0.018	0.018	0.017	0.018	0.105	213,014
2022-11-28	0.018	0.018	0.017	0.017	0.100	144,040
2022-11-25	0.017	0.018	0.017	0.018	0.105	129,855
2022-11-24	0.018	0.018	0.018	0.018	0.105	256,865
2022-11-23	0.019	0.020	0.018	0.018	0.110	124,500
2022-11-22	0.018	0.019	0.018	0.019	0.115	364,328
2022-11-21	0.019	0.019	0.018	0.018	0.110	434,567
2022-11-18	0.019	0.019	0.019	0.019	0.115	78,017
2022-11-17	0.019	0.019	0.019	0.019	0.115	266,425
2022-11-16	0.020	0.021	0.019	0.020	0.120	55,142
2022-11-15	0.021	0.022	0.019	0.021	0.125	120,815
2022-11-14	0.022	0.022	0.020	0.021	0.125	113,773
2022-11-11	0.020	0.022	0.020	0.022	0.130	59,154
2022-11-10	0.020	0.021	0.020	0.021	0.125	25,022
2022-11-09	0.019	0.021	0.019	0.020	0.120	324,979
2022-11-08	0.020	0.020	0.019	0.020	0.120	83,520
2022-11-07	0.020	0.021	0.019	0.020	0.120	80,802
2022-11-04	0.020	0.021	0.019	0.021	0.125	55,620
2022-11-03	0.020	0.020	0.019	0.020	0.120	98,000
2022-11-02	0.020	0.021	0.019	0.020	0.120	130,835
2022-11-01	0.021	0.021	0.019	0.020	0.120	84,631
2022-10-31	0.022	0.022	0.019	0.021	0.125	252,165
2022-10-28	0.023	0.023	0.020	0.021	0.125	554,082
2022-10-27	0.023	0.023	0.022	0.023	0.135	52,211
2022-10-26	0.023	0.023	0.022	0.023	0.135	356,615
2022-10-25	0.023	0.023	0.023	0.023	0.135	219,978
2022-10-24	0.023	0.023	0.023	0.023	0.140	166,300
2022-10-21	0.024	0.024	0.023	0.023	0.140	125,152
2022-10-20	0.025	0.026	0.023	0.024	0.145	974,257
2022-10-19	0.022	0.023	0.022	0.023	0.135	30,881
2022-10-18	0.023	0.023	0.023	0.023	0.135	207,466
2022-10-17	0.024	0.024	0.023	0.024	0.145	210,631
2022-10-14	0.022	0.025	0.022	0.023	0.140	482,908
2022-10-13	0.021	0.025	0.021	0.022	0.130	395,154
2022-10-12	0.020	0.021	0.019	0.021	0.125	194,500
2022-10-11	0.020	0.021	0.020	0.020	0.120	266,900
2022-10-07	0.020	0.021	0.019	0.020	0.120	322,231
2022-10-06	0.019	0.020	0.019	0.020	0.120	14,700
2022-10-05	0.019	0.020	0.019	0.019	0.115	81,710
2022-10-04	0.018	0.020	0.018	0.019	0.115	416,163
2022-10-03	0.021	0.021	0.018	0.018	0.110	270,220
2022-09-30	0.021	0.021	0.020	0.020	0.120	21,510
2022-09-29	0.020	0.020	0.019	0.019	0.115	9,100
2022-09-28	0.021	0.021	0.020	0.020	0.120	344,749

← NewerPage 17 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.