Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Hillcrest Energy Technologies Ltd (CSE: HEAT ) 0.2900 UNCHANGED Official Closing Price Updated: 4:17 PM EDT, Aug 9, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 09, 2024 0.2900 0.3000 0.2800 0.2900 193,663 +0.00(+0.00%) Aug 08, 2024 0.3200 0.3250 0.2900 0.2900 166,734 -0.02(-6.45%) Aug 07, 2024 0.3250 0.3250 0.3000 0.3100 98,905 +0.00(+0.00%) Aug 06, 2024 0.3250 0.3250 0.3100 0.3100 42,734 -0.02(-4.62%) Aug 02, 2024 0.3250 0 -0.01(-1.52%) Aug 01, 2024 0.3300 0.3400 0.3250 0.3300 79,718 -0.01(-2.94%) Jul 31, 2024 0.3250 0.3400 0.3000 0.3400 88,606 +0.00(+0.00%) Jul 30, 2024 0.3450 0.3500 0.3300 0.3400 44,032 -0.00(-1.45%) Jul 29, 2024 0.3450 0.3500 0.3400 0.3450 34,793 +0.00(+1.47%) Jul 26, 2024 0.3500 0.3500 0.3400 0.3400 94,876 -0.00(-1.45%) Jul 25, 2024 0.3450 0.3600 0.3250 0.3450 95,848 -0.02(-4.17%) Jul 24, 2024 0.3700 0.3700 0.3100 0.3600 146,851 -0.02(-5.26%) Jul 23, 2024 0.3900 0.4000 0.3400 0.3800 507,649 -0.01(-2.56%) Jul 22, 2024 0.3100 0.4000 0.3100 0.3900 889,653 +0.08(+25.81%) Jul 19, 2024 0.3050 0.3150 0.3000 0.3100 51,910 +0.01(+3.33%) Jul 18, 2024 0.3000 0.3050 0.2950 0.3000 104,395 +0.01(+1.69%) Jul 17, 2024 0.3000 0.3000 0.2900 0.2950 91,989 -0.01(-1.67%) Jul 16, 2024 0.3250 0.3300 0.2950 0.3000 213,550 -0.02(-6.25%) Jul 15, 2024 0.3300 0.3300 0.3100 0.3200 80,500 +0.01(+1.59%) Jul 12, 2024 0.2950 0.3150 0.2925 0.3150 90,215 +0.02(+6.78%) Jul 11, 2024 0.3200 0.3300 0.2950 0.2950 278,798 -0.04(-11.94%) Jul 10, 2024 0.3450 0.3450 0.3150 0.3350 249,281 +0.03(+9.84%) Jul 09, 2024 0.2900 0.3050 0.2850 0.3050 150,485 +0.02(+5.17%) Jul 08, 2024 0.3000 0.3050 0.2850 0.2900 113,350 -0.01(-1.69%) Jul 05, 2024 0.2800 0.3200 0.2800 0.2950 632,647 +0.01(+5.36%) Jul 04, 2024 0.2900 0.2900 0.2700 0.2800 239,844 -0.01(-3.45%) Jul 03, 2024 0.3200 0.3200 0.2850 0.2900 454,360 -0.02(-6.45%) Jul 02, 2024 0.3650 0.3800 0.3000 0.3100 1,116,875 -0.07(-17.33%) Jun 28, 2024 0.3750 0 -0.01(-1.32%) Jun 27, 2024 0.3750 0.3950 0.3700 0.3800 407,175 +0.01(+2.70%) Jun 26, 2024 0.4000 0.4000 0.3700 0.3700 529,361 -0.01(-2.63%) Jun 25, 2024 0.4300 0.4450 0.3800 0.3800 914,353 -0.04(-9.52%) Jun 24, 2024 0.4000 0.4550 0.4000 0.4200 1,522,667 +0.03(+7.69%) Jun 21, 2024 0.4500 0.4700 0.3800 0.3900 1,312,303 -0.06(-13.33%) Jun 20, 2024 0.3900 0.4650 0.3900 0.4500 1,832,876 +0.07(+18.42%) Jun 19, 2024 0.3850 0.4700 0.3650 0.3800 1,116,843 +0.01(+1.33%) Jun 18, 2024 0.3000 0.4100 0.3000 0.3750 3,996,874 +0.09(+29.31%) Jun 17, 2024 0.2650 0.3300 0.2600 0.2900 2,830,086 +0.05(+20.83%) Jun 14, 2024 0.2500 0.2500 0.2400 0.2400 113,858 -0.01(-2.04%) Jun 13, 2024 0.2500 0.2550 0.2400 0.2450 277,039 -0.01(-2.00%) Jun 12, 2024 0.2500 0.2500 0.2450 0.2500 88,081 +0.00(+0.00%) Jun 11, 2024 0.2550 0.2550 0.2450 0.2500 286,170 +0.00(+0.00%) Jun 10, 2024 0.2750 0.2750 0.2500 0.2500 434,754 -0.02(-7.41%) Jun 07, 2024 0.2550 0.2900 0.2500 0.2700 1,546,044 +0.02(+8.00%) Jun 06, 2024 0.2500 0.2600 0.2500 0.2500 609,133 +0.01(+2.04%) Jun 05, 2024 0.2500 0.2500 0.2450 0.2450 176,160 -0.01(-2.00%) Jun 04, 2024 0.2650 0.2650 0.2500 0.2500 335,365 -0.01(-1.96%) 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.