Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hillcrest Energy Technologies Ltd (OP: HLRTF )

0.1828 -0.0036 (-1.93%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.0430 0.0595 0.0430 0.0550 588,677 +0.00(+0.00%)
Nov 27, 2020 0.0589 0.0589 0.0520 0.0550 349,600 +0.00(+9.34%)
Nov 25, 2020 0.0582 0.0593 0.0500 0.0503 176,500 -0.00(-5.63%)
Nov 24, 2020 0.0615 0.0615 0.0530 0.0533 1,011,615 +0.00(+1.14%)
Nov 23, 2020 0.0540 0.0550 0.0500 0.0527 1,331,857 +0.01(+10.95%)
Nov 20, 2020 0.0475 0.0475 0.0475 0.0475 25,000 +0.00(+5.79%)
Nov 19, 2020 0.0500 0.0500 0.0449 0.0449 92,000 +0.00(+1.35%)
Nov 18, 2020 0.0443 0.0443 0.0443 5,770 +0.00(+0.00%)
Nov 16, 2020 0.0443 0.0443 0.0443 0 -0.00(-7.71%)
Nov 13, 2020 0.0475 0.0480 0.0475 0.0480 25,900 +0.00(+1.05%)
Nov 12, 2020 0.0475 0.0475 0.0475 0.0475 250 +0.00(+0.00%)
Nov 11, 2020 0.0475 0.0475 0.0475 0.0475 2,400 +0.00(+0.00%)
Nov 09, 2020 0.0475 0.0475 0.0475 0 +0.00(+2.15%)
Nov 05, 2020 0.0465 0.0465 0.0465 0 -0.01(-12.43%)
Nov 03, 2020 0.0531 0.0531 0.0531 0 +0.00(+6.20%)
Oct 30, 2020 0.0500 0.0500 0.0500 0 +0.00(+1.01%)
Oct 29, 2020 0.0495 0.0495 0.0495 0.0495 21,000 +0.00(+1.02%)
Oct 28, 2020 0.0476 0.0490 0.0476 0.0490 30,000 -0.00(-4.85%)
Oct 27, 2020 0.0515 0.0515 0.0515 0.0515 15,000 -0.00(-6.02%)
Oct 26, 2020 0.0548 0.0548 0.0548 0.0548 3,000 -0.00(-7.28%)
Oct 23, 2020 0.0591 0.0591 0.0591 0.0591 15,000 +0.01(+13.44%)
Oct 22, 2020 0.0521 0.0521 0.0521 0.0521 10,000 +0.00(+5.47%)
Oct 20, 2020 0.0494 0.0494 0.0494 0 -0.01(-10.83%)
Oct 15, 2020 0.0554 0.0554 0.0554 0 -0.01(-8.43%)
Oct 14, 2020 0.0605 0.0605 0.0605 0.0605 5,000 +0.00(+5.58%)
Oct 09, 2020 0.0573 0.0573 0.0573 0 +0.00(+6.11%)
Oct 08, 2020 0.0463 0.0540 0.0463 0.0540 20,000 +0.02(+40.99%)
Oct 02, 2020 0.0383 0.0383 0.0383 0 -0.01(-19.03%)
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%)
Jul 07, 2020 0.0250 0.0379 0.0236 0.0342 164,918 +0.01(+71.00%)
Jun 29, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 24, 2020 0.0250 0.0250 0.0250 0 +0.00(+23.76%)
Jun 16, 2020 0.0202 0.0202 0.0202 0 -0.01(-23.19%)
May 29, 2020 0.0263 0.0263 0.0263 0 +0.01(+75.33%)
May 14, 2020 0.0150 0.0150 0.0150 0 -0.01(-46.81%)
May 13, 2020 0.0282 0.0282 0.0282 0.0282 2,000 +0.00(+18.99%)
May 11, 2020 0.0237 0.0237 0.0237 0 +0.00(+6.28%)
May 08, 2020 0.0223 0.0223 0.0223 0.0223 1,000 -0.00(-10.44%)
May 05, 2020 0.0249 0.0249 0.0249 0 +0.00(+24.50%)
Apr 28, 2020 0.0200 0.0200 0.0200 0 +0.00(+24.22%)
Apr 24, 2020 0.0161 0.0161 0.0161 0 -0.00(-10.56%)
Apr 23, 2020 0.0170 0.0180 0.0170 0.0180 106,000 +0.01(+73.08%)
Apr 07, 2020 0.0104 0.0104 0.0104 0 -0.01(-33.33%)
Apr 01, 2020 0.0156 0.0156 0.0156 0 +0.01(+56.00%)
Mar 31, 2020 0.0100 0.0100 0.0100 50 +0.00(+0.00%)
Mar 18, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 12, 2020 0.0100 0.0100 0.0100 0 -0.01(-44.44%)
Mar 11, 2020 0.0180 0.0180 0.0180 0.0180 4,000 +0.00(+0.00%)
Mar 02, 2020 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Feb 28, 2020 0.0200 0.0200 0.0200 0.0200 200,000 -0.00(-18.70%)
Feb 24, 2020 0.0246 0.0246 0.0246 0 +0.00(+7.42%)
Feb 21, 2020 0.0246 0.0246 0.0229 0.0229 16,000 -0.01(-19.93%)
Feb 19, 2020 0.0286 0.0286 0.0286 0 +0.00(+0.00%)
Feb 14, 2020 0.0286 0.0286 0.0286 0 -0.00(-12.00%)
Feb 06, 2020 0.0325 0.0325 0.0325 0 +0.00(+0.00%)
Feb 03, 2020 0.0325 0.0325 0.0325 0.0325 5,000 +0.00(+3.17%)
Jan 31, 2020 0.0315 0.0315 0.0315 0.0315 6,000 +0.00(+18.42%)
Jan 30, 2020 0.0266 0.0266 0.0266 0.0266 1,200 +0.00(+0.38%)
Jan 15, 2020 0.0265 0.0265 0.0265 0 +0.00(+1.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.