Breaking News Bar

Business News and Information

Hillcrest Res Ltd (OP: HLRTF )

0.0473 USD UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 0.0473 0.0473 0.0473 0 +0.01(+11.82%)
Sep 28, 2020 0.0423 0.0423 0.0423 0.0423 10,000 +0.00(+6.82%)
Sep 24, 2020 0.0396 0.0396 0.0396 0 -0.01(-12.00%)
Sep 23, 2020 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Sep 22, 2020 0.0450 0.0450 0.0450 0.0450 5,000 -0.00(-3.64%)
Sep 21, 2020 0.0500 0.0500 0.0454 0.0467 23,008 +0.00(+9.88%)
Sep 18, 2020 0.0425 0.0425 0.0425 0.0425 1,000 +0.00(+4.94%)
Sep 15, 2020 0.0405 0.0405 0.0405 0 -0.00(-10.99%)
Sep 14, 2020 0.0422 0.0505 0.0422 0.0455 29,100 -0.00(-0.44%)
Sep 09, 2020 0.0457 0.0457 0.0457 0 -0.00(-8.60%)
Sep 08, 2020 0.0550 0.0550 0.0500 0.0500 13,000 -0.01(-11.97%)
Sep 03, 2020 0.0568 0.0568 0.0568 0 -0.00(-3.24%)
Sep 02, 2020 0.0672 0.0672 0.0587 0.0587 16,000 -0.01(-13.68%)
Sep 01, 2020 0.0607 0.0680 0.0607 0.0680 4,850 +0.01(+27.34%)
Aug 31, 2020 0.0500 0.0561 0.0485 0.0534 50,725 +0.00(+1.71%)
Aug 28, 2020 0.0500 0.0536 0.0500 0.0525 19,000 -0.00(-8.54%)
Aug 27, 2020 0.0574 0.0574 0.0574 0.0574 2,500 -0.00(-7.12%)
Aug 25, 2020 0.0618 0.0618 0.0618 0 -0.01(-10.04%)
Aug 20, 2020 0.0687 0.0687 0.0687 0 +0.01(+14.31%)
Aug 19, 2020 0.0601 0.0601 0.0601 0.0601 1,000 +0.00(+7.32%)
Aug 18, 2020 0.0567 0.0567 0.0556 0.0560 110,778 -0.01(-13.58%)
Aug 17, 2020 0.0700 0.0700 0.0551 0.0648 77,613 +0.00(+8.18%)
Aug 14, 2020 0.0597 0.0599 0.0588 0.0599 24,900 +0.00(+2.92%)
Aug 13, 2020 0.0680 0.0693 0.0557 0.0582 29,000 -0.02(-22.81%)
Aug 12, 2020 0.0880 0.0930 0.0650 0.0754 422,517 -0.03(-25.79%)
Aug 10, 2020 0.1016 0.1016 0.1016 0 +0.00(+2.73%)
Aug 07, 2020 0.0848 0.0989 0.0848 0.0989 18,900 -0.00(-1.10%)
Aug 06, 2020 0.0942 0.1000 0.0885 0.1000 16,880 +0.00(+0.00%)
Aug 05, 2020 0.0993 0.1100 0.0956 0.1000 160,828 +0.01(+13.77%)
Aug 04, 2020 0.0597 0.0879 0.0597 0.0879 72,443 +0.03(+48.98%)
Aug 03, 2020 0.0600 0.0600 0.0590 0.0590 20,500 +0.00(+5.36%)
Jul 31, 2020 0.0486 0.0799 0.0486 0.0560 438,700 +0.01(+12.00%)
Jul 30, 2020 0.0450 0.0500 0.0450 0.0500 90,500 +0.01(+31.23%)
Jul 29, 2020 0.0450 0.0450 0.0381 0.0381 12,675 -0.00(-5.46%)
Jul 28, 2020 0.0403 0.0403 0.0403 0.0403 4,000 +0.00(+5.50%)
Jul 27, 2020 0.0450 0.0450 0.0381 0.0382 6,475 -0.01(-15.11%)
Jul 24, 2020 0.0450 0.0450 0.0427 0.0450 3,200 +0.00(+8.43%)
Jul 23, 2020 0.0415 0.0415 0.0415 0.0415 4,650 -0.00(-7.78%)
Jul 22, 2020 0.0449 0.0450 0.0449 0.0450 6,300 +0.00(+7.40%)
Jul 21, 2020 0.0361 0.0441 0.0361 0.0419 29,420 +0.01(+26.59%)
Jul 20, 2020 0.0331 0.0331 0.0331 75 +0.00(+0.00%)
Jul 17, 2020 0.0331 0.0331 0.0331 0.0331 220,000 -0.00(-0.30%)
Jul 16, 2020 0.0437 0.0437 0.0332 0.0332 215,180 -0.01(-16.16%)
Jul 15, 2020 0.0359 0.0396 0.0358 0.0396 16,700 -0.00(-1.00%)
Jul 14, 2020 0.0465 0.0465 0.0400 0.0400 29,000 -0.00(-2.91%)
Jul 13, 2020 0.0359 0.0413 0.0340 0.0412 55,000 +0.01(+20.82%)
Jul 10, 2020 0.0315 0.0341 0.0315 0.0341 24,300 +0.00(+10.71%)
Jul 09, 2020 0.0399 0.0399 0.0308 0.0308 6,300 -0.01(-22.81%)
Jul 08, 2020 0.0416 0.0480 0.0360 0.0399 72,900 +0.01(+16.67%)
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.
 
bottom clear