Skip to main content
Hillcrest Energy Technologies Ltd. (CSE: HEAT)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
-0.015 (-10.00%)
Dec 20, 2024, 4:00 PM EST

CSE: HEAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.140.150.130.14--10.00%604,830
Dec 19, 20240.170.180.150.15--9.09%1,218,455
Dec 18, 20240.190.190.160.17--8.33%1,243,266
Dec 17, 20240.190.190.180.18--377,083
Dec 16, 20240.190.190.180.18--5.26%106,965
Dec 13, 20240.190.190.180.19--275,157
Dec 12, 20240.180.190.170.19-8.57%900,360
Dec 11, 20240.180.180.170.18--87,290
Dec 10, 20240.180.180.180.18--23,222
Dec 9, 20240.180.180.180.18--2.78%232,455
Dec 6, 20240.190.190.180.18--5.26%94,355
Dec 5, 20240.190.190.180.19-2.70%1,510,880
Dec 4, 20240.180.190.180.19-2.78%246,689
Dec 3, 20240.190.190.180.18--2.70%65,902
Dec 2, 20240.190.200.180.19--5.13%1,349,327
Nov 29, 20240.200.200.190.20-2.63%747,853
Nov 28, 20240.200.200.190.19--5.00%139,763
Nov 27, 20240.190.200.190.20-5.26%295,619
Nov 26, 20240.200.200.190.19--5.00%279,910
Nov 25, 20240.190.200.190.20-8.11%57,391
Nov 22, 20240.190.190.180.19--173,608
Nov 21, 20240.190.190.190.19--5.13%32,500
Nov 20, 20240.190.200.190.20-5.41%20,666
Nov 19, 20240.190.190.180.19--2.63%160,833
Nov 18, 20240.190.200.190.19-2.70%209,919
Nov 15, 20240.180.190.180.19--2.63%30,232
Nov 14, 20240.190.200.180.19-2.70%152,028
Nov 13, 20240.200.200.190.19--2.63%25,925
Nov 12, 20240.210.210.190.19--5.00%333,721
Nov 11, 20240.200.210.200.20--224,695
Nov 8, 20240.210.220.200.20--227,732
Nov 7, 20240.200.230.200.20-2.56%365,428
Nov 6, 20240.200.200.190.20--2.50%403,449
Nov 5, 20240.200.200.190.20--37,512
Nov 4, 20240.210.210.190.20-2.56%191,699
Nov 1, 20240.210.220.200.20--4.88%271,231
Oct 31, 20240.210.210.210.21-2.50%11,000
Oct 30, 20240.210.210.200.20--4.76%135,760
Oct 29, 20240.210.220.210.21--127,019
Oct 28, 20240.210.220.210.21-2.44%66,235
Oct 25, 20240.220.220.200.21--4.65%166,800
Oct 24, 20240.210.220.210.22-2.38%62,610
Oct 23, 20240.210.220.210.21--50,500
Oct 22, 20240.220.230.210.21--2.33%108,133
Oct 21, 20240.200.230.180.22-19.44%304,450
Oct 18, 20240.190.200.180.18-2.86%277,265
Oct 17, 20240.200.200.180.18--7.89%430,484
Oct 16, 20240.180.210.180.19-8.57%321,905
Oct 15, 20240.190.200.150.18--7.89%501,080
Oct 11, 20240.220.220.190.19--13.64%522,459
Oct 10, 20240.230.240.220.22-2.33%51,000
Oct 9, 20240.220.240.210.22--113,618
Oct 8, 20240.240.240.200.22--4.44%118,533
Oct 7, 20240.230.230.210.23--158,860
Oct 4, 20240.230.230.220.23--2.17%123,865
Oct 3, 20240.230.230.230.23---
Oct 2, 20240.230.240.210.23-2.22%141,943
Oct 1, 20240.230.240.220.23--4.26%58,175
Sep 30, 20240.240.240.230.24--143,000
Sep 27, 20240.250.250.240.24--4.08%15,105
Sep 26, 20240.240.250.240.25-4.26%77,521
Sep 25, 20240.240.240.240.24--40,500
Sep 24, 20240.240.240.240.24--2.08%33,864
Sep 23, 20240.240.240.240.24--6,000
Sep 20, 20240.240.240.240.24-2.13%14,354
Sep 19, 20240.250.250.240.24--6.00%98,418
Sep 18, 20240.240.250.240.25-4.17%12,502
Sep 17, 20240.240.240.230.24--2.04%33,930
Sep 16, 20240.260.260.240.25--3.92%116,080
Sep 13, 20240.260.260.260.26--1.92%65,400
Sep 12, 20240.270.270.260.26--73,248
Sep 11, 20240.260.260.250.26--20,250
Sep 10, 20240.250.260.250.26-4.00%18,996
Sep 9, 20240.270.270.250.25--3.85%107,000
Sep 6, 20240.260.260.250.26--177,287
Sep 5, 20240.260.260.260.26-1.96%17,177
Sep 4, 20240.260.270.250.26--120,615
Sep 3, 20240.270.270.260.26--5.56%109,687
Aug 30, 20240.270.280.270.27--191,023
Aug 29, 20240.270.280.270.27-1.89%24,833
Aug 28, 20240.280.280.270.27--1.85%16,276
Aug 27, 20240.280.280.270.27--5.26%13,107
Aug 26, 20240.280.290.280.29-3.64%4,283
Aug 23, 20240.270.280.270.28-1.85%11,356
Aug 22, 20240.290.290.270.27--1.82%269,814
Aug 21, 20240.290.290.270.28--5.17%477,975
Aug 20, 20240.300.300.290.29--20,315
Aug 19, 20240.290.300.290.29--61,190
Aug 16, 20240.300.300.280.29--1.69%123,148
Aug 15, 20240.310.310.290.30--34,150
Aug 14, 20240.300.310.300.30-1.72%20,849
Aug 13, 20240.290.300.290.29--1.69%45,428
Aug 12, 20240.300.300.290.30-1.72%18,662
Aug 9, 20240.290.300.280.29--178,163
Aug 8, 20240.320.330.290.29--6.45%166,734
Aug 7, 20240.330.330.300.31--98,905
Aug 6, 20240.330.330.310.31--4.62%42,734
Aug 2, 20240.340.340.320.33--1.52%122,841
Aug 1, 20240.340.340.330.33--2.94%79,718
Jul 31, 20240.330.340.300.34--88,606