Hillcrest Energy Technologies Ltd. (HLRTF)
OTCMKTS · Delayed Price · Currency is USD
0.1253
-0.0031 (-2.41%)
At close: Jun 26, 2026
HLRTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | -2.41% | 5,413 |
| Jun 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.23% | 12,000 |
| Jun 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.89% | 165,041 |
| Jun 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.72% | 49,707 |
| Jun 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.59% | 22,780 |
| Jun 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.75% | 13,860 |
| Jun 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.56% | 65,061 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.21% | 51,400 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.45% | 65,809 |
| Jun 12, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 2.28% | 45,282 |
| Jun 11, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.25% | 35,248 |
| Jun 10, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 1.15% | 296,830 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.49% | 376,030 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.02% | 281,435 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.84% | 435,858 |
| Jun 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.09% | 82,740 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.26% | 41,073 |
| Jun 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.79% | 253,532 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 156,990 |
| May 29, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -2.06% | 341,353 |
| May 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.23% | 116,188 |
| May 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.59% | 60,652 |
| May 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 45,454 |
| May 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.99% | 30,779 |
| May 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.06% | 74,720 |
| May 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.25% | 60,815 |
| May 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -15.81% | 35,797 |
| May 18, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 16.68% | 369,599 |
| May 15, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.42% | 22,259 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.54% | 42,700 |
| May 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.03% | 38,118 |
| May 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.37% | 18,992 |
| May 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.98% | 49,689 |
| May 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.71% | 6,337 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.13% | 72,783 |
| May 6, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -2.44% | 64,691 |
| May 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.80% | 44,217 |
| May 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.84% | 102,689 |
| May 1, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.76% | 85,536 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.80% | 173,562 |
| Apr 29, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -6.13% | 31,110 |
| Apr 28, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.60% | 49,846 |
| Apr 27, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 13.40% | 311,972 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.14% | 354,708 |
| Apr 23, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 1.17% | 745,981 |
| Apr 22, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | 2.41% | 329,726 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.00% | 99,830 |
| Apr 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.89% | 60,857 |
| Apr 17, 2026 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | 20.64% | 623,766 |
| Apr 16, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.24% | 86,330 |