Hillcrest Energy Technologies Ltd. (CSE:HEAT)
Canada
· Delayed Price · Currency is CAD 0.1000
0.00 (0.00%)
May 13, 2025, 2:37 PM EDT
CSE:HEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 35,050 |
| May 12, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 29,950 |
| May 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 83,400 |
| May 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 22,500 |
| May 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 104,600 |
| May 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 2,818 |
| May 5, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 100,315 |
| May 2, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 27,720 |
| May 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 2,358 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 1,000 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | -4.55% | 5,550 |
| Apr 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 13,453 |
| Apr 25, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 15,235 |
| Apr 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 78,500 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 17,166 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 18,676 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 320,000 |
| Apr 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 68,000 |
| Apr 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 131,000 |
| Apr 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 3,000 |
| Apr 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 290,150 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 81,860 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 7,669 |
| Apr 8, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 19,300 |
| Apr 7, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 384,700 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 59,333 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 15,308 |
| Apr 2, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 553,125 |
| Apr 1, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 46,600 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -3.85% | 273,019 |
| Mar 28, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | - | 8.33% | 140,175 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 57,656 |
| Mar 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 43,015 |
| Mar 25, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 21,833 |
| Mar 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 5,500 |
| Mar 21, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | - | 3.85% | 160,500 |
| Mar 20, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 4.00% | 23,325 |
| Mar 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 24,500 |
| Mar 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.41% | 78,100 |
| Mar 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 8.00% | 126,502 |
| Mar 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 139,600 |
| Mar 13, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | - | - | 322,448 |
| Mar 12, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -10.71% | 881,087 |
| Mar 11, 2025 | 0.11 | 0.15 | 0.11 | 0.14 | - | 40.00% | 1,092,338 |
| Mar 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 91,097 |
| Mar 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 171,500 |
| Mar 6, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | - | 130,787 |
| Mar 5, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | - | 63,762 |
| Mar 4, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | -4.76% | 258,066 |