Hillcrest Energy Technologies Ltd. (HLRTF)
OTCMKTS · Delayed Price · Currency is USD
0.0800
-0.0030 (-3.56%)
Sep 24, 2026, 11:02 AM EST
HLRTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.28% | 306,450 |
| Sep 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.66% | 58,201 |
| Sep 23, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -4.16% | 111,621 |
| Sep 22, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 0.27% | 18,660 |
| Sep 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 23,018 |
| Sep 18, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -1.24% | 58,648 |
| Sep 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.89% | 137,640 |
| Sep 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.81% | 16,900 |
| Sep 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.84% | 13,412 |
| Sep 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.82% | 15,975 |
| Sep 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.23% | 79,298 |
| Sep 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.21% | 27,040 |
| Sep 9, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.63% | 227,741 |
| Sep 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.56% | 36,341 |
| Sep 4, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.90% | 596,170 |
| Sep 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.76% | 112,912 |
| Sep 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.31% | 24,503 |
| Sep 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.50% | 17,570 |
| Aug 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.58% | 8,351 |
| Aug 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.82% | 132,700 |
| Aug 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.54% | 24,536 |
| Aug 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.69% | 54,572 |
| Aug 25, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.66% | 252,064 |
| Aug 24, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.72% | 38,757 |
| Aug 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.28% | 15,450 |
| Aug 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.25% | 11,870 |
| Aug 19, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.40% | 22,197 |
| Aug 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.27% | 200 |
| Aug 13, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 3.75% | 105,165 |
| Aug 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.71% | 3,533 |
| Aug 11, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.74% | 45,906 |
| Aug 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.24% | 14,632 |
| Aug 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.06% | 28,391 |
| Aug 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.45% | 2,161 |
| Aug 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.70% | 66,631 |
| Aug 4, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.03% | 40,262 |
| Aug 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.05% | 81,305 |
| Jul 31, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 1.14% | 8,555 |
| Jul 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.41% | 18,100 |
| Jul 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.74% | 20,671 |
| Jul 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.82% | 16,600 |
| Jul 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.30% | 8,043 |
| Jul 23, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -6.45% | 49,289 |
| Jul 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.28% | 7,807 |
| Jul 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 12.02% | 143,826 |
| Jul 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -5.51% | 7,815 |
| Jul 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.70% | 63,400 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.63% | 57,550 |
| Jul 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.76% | 190,806 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.62% | 360 |