ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Hillcrest Energy Tech Ltd (OP:HLRTF)

0.1167 -0.0104 (-8.18%)
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 0.1351 0.1351 0.1237 0.1271 31,110 -0.01(-6.13%)
Apr 28, 2026 0.1300 0.1360 0.1300 0.1354 49,846 -0.00(-0.59%)
Apr 27, 2026 0.1252 0.1388 0.1213 0.1362 311,972 +0.02(+13.41%)
Apr 24, 2026 0.1268 0.1268 0.1185 0.1201 354,708 -0.00(-1.15%)
Apr 23, 2026 0.1245 0.1267 0.1117 0.1215 745,981 +0.00(+1.17%)
Apr 22, 2026 0.1197 0.1390 0.1096 0.1201 329,726 +0.00(+2.39%)
Apr 21, 2026 0.1208 0.1272 0.1086 0.1173 99,830 -0.00(-4.01%)
Apr 20, 2026 0.1232 0.1284 0.1206 0.1222 60,857 -0.00(-1.85%)
Apr 17, 2026 0.1060 0.1245 0.0910 0.1245 623,766 +0.02(+20.64%)
Apr 16, 2026 0.1000 0.1069 0.1000 0.1032 86,330 -0.00(-0.29%)
Apr 15, 2026 0.1017 0.1035 0.1017 0.1035 7,521 +0.00(+2.48%)
Apr 14, 2026 0.0976 0.1010 0.0860 0.1010 84,629 -0.00(-1.17%)
Apr 13, 2026 0.1042 0.1042 0.0950 0.1022 204,698 -0.01(-6.24%)
Apr 10, 2026 0.0900 0.1091 0.0900 0.1090 13,038 +0.01(+6.55%)
Apr 09, 2026 0.1001 0.1056 0.1001 0.1023 7,193 -0.00(-1.45%)
Apr 08, 2026 0.1068 0.1100 0.1023 0.1038 100,144 -0.00(-3.44%)
Apr 07, 2026 0.1055 0.1142 0.1000 0.1075 63,979 +0.00(+3.37%)
Apr 06, 2026 0.1210 0.1210 0.1023 0.1040 30,357 +0.00(+1.66%)
Apr 02, 2026 0.1081 0.1081 0.1023 0.1023 39,940 +0.00(+0.00%)
Apr 01, 2026 0.1025 0.1210 0.1000 0.1023 102,770 -0.01(-7.00%)
Mar 31, 2026 0.1080 0.1109 0.1032 0.1100 161,831 +0.00(+1.10%)
Mar 30, 2026 0.1027 0.1088 0.0920 0.1088 50,631 +0.01(+5.73%)
Mar 27, 2026 0.1130 0.1130 0.1021 0.1029 101,152 -0.01(-9.18%)
Mar 26, 2026 0.1161 0.1161 0.1050 0.1133 103,925 +0.01(+5.00%)
Mar 25, 2026 0.1223 0.1223 0.1078 0.1079 75,342 -0.00(-2.79%)
Mar 24, 2026 0.1120 0.1220 0.1070 0.1110 62,312 -0.00(-2.63%)
Mar 23, 2026 0.1169 0.1220 0.1089 0.1140 48,335 -0.00(-0.26%)
Mar 20, 2026 0.1150 0.1228 0.1052 0.1143 269,050 +0.00(+3.91%)
Mar 19, 2026 0.1101 0.1194 0.1071 0.1100 294,962 -0.00(-4.18%)
Mar 18, 2026 0.1167 0.1177 0.1127 0.1148 23,226 -0.00(-2.13%)
Mar 17, 2026 0.1154 0.1174 0.1118 0.1173 31,340 +0.01(+5.58%)
Mar 16, 2026 0.1060 0.1185 0.1060 0.1111 391,900 -0.01(-6.24%)
Mar 13, 2026 0.1174 0.1207 0.1150 0.1185 16,195 -0.00(-1.82%)
Mar 12, 2026 0.1207 0.1299 0.1207 0.1207 9,739 -0.00(-2.19%)
Mar 11, 2026 0.1271 0.1441 0.1080 0.1234 213,806 +0.00(+2.83%)
Mar 10, 2026 0.1249 0.1280 0.1200 0.1200 19,280 -0.01(-8.40%)
Mar 09, 2026 0.1266 0.1345 0.1266 0.1310 135,134 +0.00(+2.26%)
Mar 06, 2026 0.1298 0.1310 0.1233 0.1281 244,621 -0.00(-2.81%)
Mar 05, 2026 0.1319 0.1319 0.1289 0.1318 79,352 -0.00(-0.08%)
Mar 04, 2026 0.1291 0.1328 0.1260 0.1319 123,833 -0.00(-0.38%)
Mar 03, 2026 0.1300 0.1330 0.1300 0.1324 53,865 -0.00(-0.30%)
Mar 02, 2026 0.1306 0.1328 0.1200 0.1328 112,911 -0.01(-4.73%)
Feb 27, 2026 0.1394 0.1394 0.1318 0.1394 90,290 +0.01(+6.41%)
Feb 26, 2026 0.1490 0.1490 0.1310 0.1310 173,934 -0.01(-5.07%)
Feb 25, 2026 0.1427 0.1427 0.1380 0.1380 85,620 -0.00(-1.22%)
Feb 24, 2026 0.1402 0.1455 0.1397 0.1397 137,383 -0.00(-2.58%)
Feb 23, 2026 0.1454 0.1490 0.1434 0.1434 52,723 -0.00(-1.71%)
Feb 20, 2026 0.1468 0.1490 0.1419 0.1459 65,285 -0.00(-2.01%)
Feb 19, 2026 0.1489 0.1520 0.1368 0.1489 115,419 +0.00(+3.40%)
Feb 18, 2026 0.1370 0.1440 0.1346 0.1440 280,550 +0.01(+6.67%)
Feb 17, 2026 0.1420 0.1500 0.1222 0.1350 238,494 +0.00(+0.97%)
Feb 13, 2026 0.1325 0.1390 0.1289 0.1337 481,985 +0.01(+3.89%)
Feb 12, 2026 0.1349 0.1403 0.1287 0.1287 92,228 -0.00(-3.60%)
Feb 11, 2026 0.1300 0.1370 0.1300 0.1335 11,396 -0.00(-2.55%)
Feb 10, 2026 0.1326 0.1370 0.1286 0.1370 48,057 +0.00(+1.71%)
Feb 09, 2026 0.1285 0.1414 0.1280 0.1347 17,022 -0.00(-1.46%)
Feb 06, 2026 0.1289 0.1403 0.1289 0.1367 161,589 +0.01(+4.35%)
Feb 05, 2026 0.1315 0.1338 0.1288 0.1310 288,804 -0.00(-0.98%)
Feb 04, 2026 0.1398 0.1398 0.1323 0.1323 70,088 -0.00(-2.72%)
Feb 03, 2026 0.1353 0.1408 0.1288 0.1360 260,294 +0.00(+1.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.