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 Technologies Ltd (CSE:HEAT)

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 0.0900 0.0900 0.0900 0.0900 109,820 -0.01(-5.26%)
Sep 29, 2025 0.0900 0.0950 0.0900 0.0950 116,500 +0.00(+0.00%)
Sep 26, 2025 0.0900 0.0950 0.0900 0.0950 84,885 +0.00(+0.00%)
Sep 25, 2025 0.0950 0.0950 0.0900 0.0950 131,341 +0.00(+0.00%)
Sep 24, 2025 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Sep 23, 2025 0.0950 0.0950 0.0900 0.0950 37,299 +0.00(+0.00%)
Sep 22, 2025 0.1000 0.1000 0.0950 0.0950 27,033 -0.01(-5.00%)
Sep 19, 2025 0.1000 0.1000 0.0950 0.1000 77,782 +0.00(+0.00%)
Sep 18, 2025 0.1000 0.1000 0.0950 0.1000 201,600 +0.01(+5.26%)
Sep 17, 2025 0.0950 0.1000 0.0950 0.0950 48,833 +0.00(+0.00%)
Sep 16, 2025 0.1000 0.1000 0.0950 0.0950 7,001 +0.01(+5.56%)
Sep 15, 2025 0.0950 0.0950 0.0900 0.0900 74,233 -0.01(-5.26%)
Sep 12, 2025 0.0950 0.1000 0.0950 0.0950 205,666 +0.00(+0.00%)
Sep 11, 2025 0.0950 0.1000 0.0950 0.0950 82,237 +0.00(+0.00%)
Sep 10, 2025 0.0950 0.1000 0.0950 0.0950 16,650 +0.00(+0.00%)
Sep 09, 2025 0.1000 0.1000 0.0950 0.0950 59,464 -0.01(-5.00%)
Sep 08, 2025 0.0900 0.1000 0.0900 0.1000 278,214 +0.01(+11.11%)
Sep 05, 2025 0.0850 0.0950 0.0850 0.0900 128,318 -0.01(-5.26%)
Sep 04, 2025 0.0900 0.0950 0.0850 0.0950 135,329 +0.00(+0.00%)
Sep 03, 2025 0.0900 0.0950 0.0850 0.0950 400,000 +0.01(+5.56%)
Sep 02, 2025 0.0900 0.0900 0.0850 0.0900 48,548 +0.00(+0.00%)
Aug 29, 2025 0.0900 0 +0.00(+0.00%)
Aug 27, 2025 0.0900 0.0900 0 +0.00(+0.00%)
Aug 25, 2025 0.0900 0.0900 0 +0.00(+5.88%)
Aug 22, 2025 0.0900 0.0950 0.0850 0.0850 134,800 -0.00(-5.56%)
Aug 21, 2025 0.0900 0.0900 0.0900 0.0900 20,500 +0.00(+0.00%)
Aug 20, 2025 0.0900 0.0900 0.0900 0.0900 10,800 +0.00(+0.00%)
Aug 19, 2025 0.0950 0.0950 0.0900 0.0900 2,000 -0.01(-5.26%)
Aug 18, 2025 0.0950 0.0950 0.0950 0.0950 2,500 +0.00(+0.00%)
Aug 15, 2025 0.0900 0.1000 0.0900 0.0950 23,634 +0.00(+0.00%)
Aug 14, 2025 0.0950 0.1000 0.0950 0.0950 19,583 +0.01(+5.56%)
Aug 13, 2025 0.0900 0.0900 0.0900 0.0900 4,415 -0.01(-5.26%)
Aug 12, 2025 0.0950 0.0950 0.0950 0.0950 9,961 +0.00(+0.00%)
Aug 11, 2025 0.0950 0.0950 0.0850 0.0950 197,666 +0.00(+0.00%)
Aug 08, 2025 0.0900 0.1000 0.0900 0.0950 66,967 +0.01(+5.56%)
Aug 07, 2025 0.0900 0.0900 0.0850 0.0900 24,000 +0.00(+0.00%)
Aug 06, 2025 0.0900 0.0900 0.0900 0.0900 31,000 +0.00(+0.00%)
Aug 05, 2025 0.0950 0.0950 0.0900 0.0900 44,821 +0.00(+0.00%)
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 following
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.