Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hillcrest Energy Technologies Ltd (CSE: HEAT )

0.2050 +0.0050 (+2.50%)
Official Closing Price Updated: 2:56 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.2100 0.2100 0.2050 0.2050 11,000 +0.00(+2.50%)
Oct 30, 2024 0.2050 0.2100 0.1950 0.2000 135,760 -0.01(-4.76%)
Oct 29, 2024 0.2050 0.2150 0.2050 0.2100 127,019 +0.00(+0.00%)
Oct 28, 2024 0.2100 0.2150 0.2100 0.2100 66,235 +0.01(+2.44%)
Oct 25, 2024 0.2150 0.2150 0.2000 0.2050 166,800 -0.01(-4.65%)
Oct 24, 2024 0.2100 0.2150 0.2050 0.2150 62,610 +0.01(+2.38%)
Oct 23, 2024 0.2100 0.2200 0.2050 0.2100 50,500 +0.00(+0.00%)
Oct 22, 2024 0.2200 0.2250 0.2050 0.2100 108,133 -0.01(-2.33%)
Oct 21, 2024 0.1950 0.2300 0.1800 0.2150 304,450 +0.04(+19.44%)
Oct 18, 2024 0.1850 0.2000 0.1800 0.1800 277,265 +0.01(+2.86%)
Oct 17, 2024 0.2000 0.2000 0.1750 0.1750 430,484 -0.02(-7.89%)
Oct 16, 2024 0.1800 0.2100 0.1800 0.1900 321,905 +0.02(+8.57%)
Oct 15, 2024 0.1850 0.1950 0.1500 0.1750 501,080 -0.02(-7.89%)
Oct 11, 2024 0.1900 0 -0.03(-13.64%)
Oct 10, 2024 0.2300 0.2400 0.2200 0.2200 51,000 +0.01(+2.33%)
Oct 09, 2024 0.2200 0.2350 0.2100 0.2150 113,618 +0.00(+0.00%)
Oct 08, 2024 0.2350 0.2350 0.2000 0.2150 118,533 -0.01(-4.44%)
Oct 07, 2024 0.2300 0.2300 0.2100 0.2250 158,860 +0.00(+0.00%)
Oct 04, 2024 0.2300 0.2300 0.2150 0.2250 123,865 -0.01(-2.17%)
Oct 02, 2024 0.2300 0.2300 100 +0.01(+2.22%)
Oct 01, 2024 0.2300 0.2400 0.2200 0.2250 58,175 -0.01(-4.26%)
Sep 30, 2024 0.2350 0.2400 0.2250 0.2350 143,000 +0.00(+0.00%)
Sep 27, 2024 0.2450 0.2450 0.2350 0.2350 15,105 -0.01(-4.08%)
Sep 26, 2024 0.2350 0.2500 0.2350 0.2450 77,521 +0.01(+4.26%)
Sep 25, 2024 0.2350 0.2350 0.2350 0.2350 40,500 +0.00(+0.00%)
Sep 24, 2024 0.2400 0.2400 0.2350 0.2350 33,864 -0.01(-2.08%)
Sep 23, 2024 0.2400 0.2400 0.2400 0.2400 6,000 +0.00(+0.00%)
Sep 20, 2024 0.2400 0.2400 0.2400 0.2400 14,354 +0.01(+2.13%)
Sep 19, 2024 0.2450 0.2450 0.2350 0.2350 98,418 -0.02(-6.00%)
Sep 18, 2024 0.2400 0.2500 0.2400 0.2500 12,502 +0.01(+4.17%)
Sep 17, 2024 0.2400 0.2400 0.2300 0.2400 33,930 -0.01(-2.04%)
Sep 16, 2024 0.2550 0.2550 0.2350 0.2450 116,080 -0.01(-3.92%)
Sep 13, 2024 0.2550 0.2600 0.2550 0.2550 65,400 -0.01(-1.92%)
Sep 12, 2024 0.2650 0.2650 0.2550 0.2600 73,248 +0.00(+0.00%)
Sep 11, 2024 0.2550 0.2600 0.2500 0.2600 20,250 +0.00(+0.00%)
Sep 10, 2024 0.2600 0.2600 0.2500 0.2600 18,996 +0.01(+4.00%)
Sep 09, 2024 0.2650 0.2650 0.2500 0.2500 107,000 -0.01(-3.85%)
Sep 06, 2024 0.2550 0.2600 0.2500 0.2600 177,287 +0.00(+0.00%)
Sep 05, 2024 0.2600 0.2600 0.2600 0.2600 17,177 +0.01(+1.96%)
Sep 04, 2024 0.2550 0.2650 0.2500 0.2550 120,615 +0.00(+0.00%)
Sep 03, 2024 0.2700 0.2700 0.2550 0.2550 109,687 -0.02(-5.56%)
Aug 30, 2024 0.2700 0 +0.00(+0.00%)
Aug 29, 2024 0.2700 0.2750 0.2700 0.2700 24,833 +0.01(+1.89%)
Aug 28, 2024 0.2750 0.2750 0.2650 0.2650 16,276 -0.01(-1.85%)
Aug 27, 2024 0.2750 0.2750 0.2650 0.2700 13,107 -0.01(-5.26%)
Aug 26, 2024 0.2800 0.2850 0.2750 0.2850 4,283 +0.01(+3.64%)
Aug 23, 2024 0.2700 0.2750 0.2700 0.2750 11,356 +0.01(+1.85%)
Aug 22, 2024 0.2850 0.2850 0.2650 0.2700 269,814 -0.01(-1.82%)
Aug 21, 2024 0.2900 0.2900 0.2650 0.2750 477,975 -0.01(-5.17%)
Aug 20, 2024 0.3000 0.3000 0.2850 0.2900 20,315 +0.00(+0.00%)
Aug 19, 2024 0.2900 0.3000 0.2900 0.2900 61,190 +0.00(+0.00%)
Aug 16, 2024 0.3000 0.3000 0.2800 0.2900 123,148 -0.01(-1.69%)
Aug 15, 2024 0.3000 0.3050 0.2900 0.2950 34,150 +0.00(+0.00%)
Aug 14, 2024 0.3000 0.3050 0.2950 0.2950 20,849 +0.01(+1.72%)
Aug 13, 2024 0.2900 0.3000 0.2900 0.2900 45,428 -0.01(-1.69%)
Aug 12, 2024 0.2950 0.2950 0.2900 0.2950 18,662 +0.01(+1.72%)
Aug 09, 2024 0.2900 0.3000 0.2800 0.2900 193,663 +0.00(+0.00%)
Aug 08, 2024 0.3200 0.3250 0.2900 0.2900 166,734 -0.02(-6.45%)
Aug 07, 2024 0.3250 0.3250 0.3000 0.3100 98,905 +0.00(+0.00%)
Aug 06, 2024 0.3250 0.3250 0.3100 0.3100 42,734 -0.02(-4.62%)
Aug 02, 2024 0.3250 0 -0.01(-1.52%)
Aug 01, 2024 0.3300 0.3400 0.3250 0.3300 79,718 -0.01(-2.94%)
Jul 31, 2024 0.3250 0.3400 0.3000 0.3400 88,606 +0.00(+0.00%)
Jul 30, 2024 0.3450 0.3500 0.3300 0.3400 44,032 -0.00(-1.45%)
Jul 29, 2024 0.3450 0.3500 0.3400 0.3450 34,793 +0.00(+1.47%)
Jul 26, 2024 0.3500 0.3500 0.3400 0.3400 94,876 -0.00(-1.45%)
Jul 25, 2024 0.3450 0.3600 0.3250 0.3450 95,848 -0.02(-4.17%)
Jul 24, 2024 0.3700 0.3700 0.3100 0.3600 146,851 -0.02(-5.26%)
Jul 23, 2024 0.3900 0.4000 0.3400 0.3800 507,649 -0.01(-2.56%)
Jul 22, 2024 0.3100 0.4000 0.3100 0.3900 889,653 +0.08(+25.81%)
Jul 19, 2024 0.3050 0.3150 0.3000 0.3100 51,910 +0.01(+3.33%)
Jul 18, 2024 0.3000 0.3050 0.2950 0.3000 104,395 +0.01(+1.69%)
Jul 17, 2024 0.3000 0.3000 0.2900 0.2950 91,989 -0.01(-1.67%)
Jul 16, 2024 0.3250 0.3300 0.2950 0.3000 213,550 -0.02(-6.25%)
Jul 15, 2024 0.3300 0.3300 0.3100 0.3200 80,500 +0.01(+1.59%)
Jul 12, 2024 0.2950 0.3150 0.2925 0.3150 90,215 +0.02(+6.78%)
Jul 11, 2024 0.3200 0.3300 0.2950 0.2950 278,798 -0.04(-11.94%)
Jul 10, 2024 0.3450 0.3450 0.3150 0.3350 249,281 +0.03(+9.84%)
Jul 09, 2024 0.2900 0.3050 0.2850 0.3050 150,485 +0.02(+5.17%)
Jul 08, 2024 0.3000 0.3050 0.2850 0.2900 113,350 -0.01(-1.69%)
Jul 05, 2024 0.2800 0.3200 0.2800 0.2950 632,647 +0.01(+5.36%)
Jul 04, 2024 0.2900 0.2900 0.2700 0.2800 239,844 -0.01(-3.45%)
Jul 03, 2024 0.3200 0.3200 0.2850 0.2900 454,360 -0.02(-6.45%)
Jul 02, 2024 0.3650 0.3800 0.3000 0.3100 1,116,875 -0.07(-17.33%)
Jun 28, 2024 0.3750 0 -0.01(-1.32%)
Jun 27, 2024 0.3750 0.3950 0.3700 0.3800 407,175 +0.01(+2.70%)
Jun 26, 2024 0.4000 0.4000 0.3700 0.3700 529,361 -0.01(-2.63%)
Jun 25, 2024 0.4300 0.4450 0.3800 0.3800 914,353 -0.04(-9.52%)
Jun 24, 2024 0.4000 0.4550 0.4000 0.4200 1,522,667 +0.03(+7.69%)
Jun 21, 2024 0.4500 0.4700 0.3800 0.3900 1,312,303 -0.06(-13.33%)
Jun 20, 2024 0.3900 0.4650 0.3900 0.4500 1,832,876 +0.07(+18.42%)
Jun 19, 2024 0.3850 0.4700 0.3650 0.3800 1,116,843 +0.01(+1.33%)
Jun 18, 2024 0.3000 0.4100 0.3000 0.3750 3,996,874 +0.09(+29.31%)
Jun 17, 2024 0.2650 0.3300 0.2600 0.2900 2,830,086 +0.05(+20.83%)
Jun 14, 2024 0.2500 0.2500 0.2400 0.2400 113,858 -0.01(-2.04%)
Jun 13, 2024 0.2500 0.2550 0.2400 0.2450 277,039 -0.01(-2.00%)
Jun 12, 2024 0.2500 0.2500 0.2450 0.2500 88,081 +0.00(+0.00%)
Jun 11, 2024 0.2550 0.2550 0.2450 0.2500 286,170 +0.00(+0.00%)
Jun 10, 2024 0.2750 0.2750 0.2500 0.2500 434,754 -0.02(-7.41%)
Jun 07, 2024 0.2550 0.2900 0.2500 0.2700 1,546,044 +0.02(+8.00%)
Jun 06, 2024 0.2500 0.2600 0.2500 0.2500 609,133 +0.01(+2.04%)
Jun 05, 2024 0.2500 0.2500 0.2450 0.2450 176,160 -0.01(-2.00%)
Jun 04, 2024 0.2650 0.2650 0.2500 0.2500 335,365 -0.01(-1.96%)
Jun 03, 2024 0.2600 0.2650 0.2550 0.2550 350,470 +0.00(+0.00%)
May 31, 2024 0.2500 0.2550 0.2450 0.2550 590,783 +0.01(+2.00%)
May 30, 2024 0.2700 0.2750 0.2500 0.2500 371,105 -0.02(-5.66%)
May 29, 2024 0.2450 0.2650 0.2450 0.2650 446,433 +0.02(+6.00%)
May 28, 2024 0.2500 0.2550 0.2500 0.2500 12,762 +0.00(+0.00%)
May 27, 2024 0.2500 0.2500 0.2450 0.2500 31,351 +0.00(+0.00%)
May 24, 2024 0.2500 0.2500 0.2500 0.2500 107,860 +0.00(+0.00%)
May 23, 2024 0.2550 0.2550 0.2500 0.2500 66,174 +0.00(+0.00%)
May 22, 2024 0.2550 0.2550 0.2450 0.2500 9,791 +0.00(+0.00%)
May 21, 2024 0.2500 0.2500 0.2450 0.2500 195,029 +0.00(+0.00%)
May 17, 2024 0.2500 0 -0.01(-1.96%)
May 16, 2024 0.2550 0.2550 0.2550 0.2550 55,650 -0.01(-1.92%)
May 15, 2024 0.2500 0.2600 0.2500 0.2600 118,577 +0.01(+4.00%)
May 14, 2024 0.2550 0.2550 0.2450 0.2500 20,400 -0.01(-1.96%)
May 13, 2024 0.2600 0.2600 0.2550 0.2550 15,750 +0.00(+0.00%)
May 10, 2024 0.2600 0.2600 0.2500 0.2550 47,370 +0.01(+2.00%)
May 09, 2024 0.2550 0.2550 0.2500 0.2500 104,500 -0.01(-1.96%)
May 08, 2024 0.2500 0.2600 0.2500 0.2550 186,950 +0.01(+2.00%)
May 07, 2024 0.2500 0.2550 0.2500 0.2500 29,183 -0.01(-1.96%)
May 06, 2024 0.2650 0.2650 0.2500 0.2550 92,414 -0.01(-1.92%)
May 03, 2024 0.2550 0.2650 0.2500 0.2600 373,615 +0.01(+4.00%)
May 02, 2024 0.2600 0.2700 0.2500 0.2500 63,519 +0.00(+0.00%)
May 01, 2024 0.2600 0.2600 0.2500 0.2500 126,679 +0.00(+0.00%)
Apr 30, 2024 0.2500 0.2550 0.2450 0.2500 342,468 +0.00(+0.00%)
Apr 29, 2024 0.2550 0.2550 0.2500 0.2500 132,500 -0.01(-1.96%)
Apr 26, 2024 0.2600 0.2600 0.2500 0.2550 63,600 -0.01(-1.92%)
Apr 25, 2024 0.2500 0.2650 0.2450 0.2600 364,617 +0.02(+8.33%)
Apr 24, 2024 0.2400 0.2450 0.2400 0.2400 26,683 +0.00(+0.00%)
Apr 23, 2024 0.2450 0.2450 0.2400 0.2400 8,000 -0.01(-2.04%)
Apr 22, 2024 0.2500 0.2500 0.2400 0.2450 1,071,730 -0.01(-2.00%)
Apr 19, 2024 0.2450 0.2500 0.2400 0.2500 30,000 +0.00(+0.00%)
Apr 18, 2024 0.2450 0.2500 0.2350 0.2500 42,080 +0.01(+4.17%)
Apr 17, 2024 0.2450 0.2500 0.2400 0.2400 21,666 -0.01(-2.04%)
Apr 16, 2024 0.2450 0.2450 0.2350 0.2450 37,500 -0.01(-2.00%)
Apr 15, 2024 0.2400 0.2550 0.2200 0.2500 1,540,307 +0.00(+0.00%)
Apr 12, 2024 0.2450 0.2500 0.2400 0.2500 113,800 +0.02(+8.70%)
Apr 11, 2024 0.2400 0.2400 0.2300 0.2300 111,237 -0.01(-4.17%)
Apr 10, 2024 0.2450 0.2450 0.2350 0.2400 20,009 +0.00(+0.00%)
Apr 09, 2024 0.2400 0.2400 0.2300 0.2400 18,328 +0.00(+0.00%)
Apr 08, 2024 0.2500 0.2500 0.2300 0.2400 35,850 -0.02(-5.88%)
Apr 05, 2024 0.2400 0.2550 0.2350 0.2550 266,454 +0.01(+4.08%)
Apr 04, 2024 0.2500 0.2600 0.2300 0.2450 155,958 +0.01(+2.08%)
Apr 03, 2024 0.2450 0.2450 0.2400 0.2400 67,879 -0.01(-2.04%)
Apr 02, 2024 0.2350 0.2500 0.2350 0.2450 72,293 +0.02(+8.89%)
Apr 01, 2024 0.2350 0.2400 0.2250 0.2250 46,004 -0.01(-2.17%)
Mar 28, 2024 0.2300 0 -0.00(-2.13%)
Mar 27, 2024 0.2250 0.2350 0.2150 0.2350 39,222 +0.01(+6.82%)
Mar 26, 2024 0.2300 0.2300 0.2200 0.2200 27,799 -0.01(-4.35%)
Mar 25, 2024 0.2300 0.2300 0.2200 0.2300 280,781 +0.00(+0.00%)
Mar 22, 2024 0.2400 0.2400 0.2300 0.2300 85,898 -0.01(-4.17%)
Mar 21, 2024 0.2150 0.2500 0.2150 0.2400 597,670 +0.02(+11.63%)
Mar 20, 2024 0.2100 0.2150 0.2100 0.2150 124,968 +0.00(+0.00%)
Mar 19, 2024 0.2100 0.2150 0.2100 0.2150 66,105 +0.01(+4.88%)
Mar 18, 2024 0.2050 0.2100 0.2050 0.2050 31,833 +0.00(+0.00%)
Mar 15, 2024 0.2100 0.2100 0.2050 0.2050 16,658 -0.01(-2.38%)
Mar 14, 2024 0.2150 0.2200 0.2050 0.2100 85,915 +0.00(+0.00%)
Mar 13, 2024 0.2100 0.2200 0.2050 0.2100 57,684 +0.00(+0.00%)
Mar 12, 2024 0.2050 0.2100 0.2050 0.2100 32,309 +0.00(+0.00%)
Mar 11, 2024 0.2150 0.2150 0.2100 0.2100 97,697 -0.01(-2.33%)
Mar 08, 2024 0.2250 0.2250 0.2150 0.2150 36,334 +0.00(+0.00%)
Mar 07, 2024 0.2150 0.2250 0.2150 0.2150 63,668 +0.00(+0.00%)
Mar 06, 2024 0.2150 0.2200 0.2100 0.2150 328,200 -0.01(-2.27%)
Mar 05, 2024 0.2300 0.2300 0.2200 0.2200 61,200 -0.01(-4.35%)
Mar 04, 2024 0.2300 0.2350 0.2300 0.2300 22,587 -0.00(-2.13%)
Mar 01, 2024 0.2050 0.2350 0.2050 0.2350 241,187 +0.04(+20.51%)
Feb 29, 2024 0.2100 0.2100 0.1950 0.1950 69,209 -0.01(-2.50%)
Feb 28, 2024 0.2100 0.2100 0.2000 0.2000 54,471 -0.00(-2.44%)
Feb 27, 2024 0.2350 0.2350 0.2000 0.2050 412,766 -0.03(-10.87%)
Feb 26, 2024 0.2450 0.2450 0.2250 0.2300 191,317 -0.02(-8.00%)
Feb 23, 2024 0.2450 0.2500 0.2350 0.2500 26,333 +0.01(+2.04%)
Feb 22, 2024 0.2500 0.2500 0.2400 0.2450 26,122 +0.00(+0.00%)
Feb 21, 2024 0.2500 0.2500 0.2450 0.2450 55,172 -0.02(-5.77%)
Feb 20, 2024 0.2650 0.2650 0.2500 0.2600 21,966 +0.00(+0.00%)
Feb 16, 2024 0.2600 0 -0.01(-1.89%)
Feb 15, 2024 0.2600 0.2650 0.2550 0.2650 18,667 +0.01(+1.92%)
Feb 14, 2024 0.2550 0.2600 0.2450 0.2600 98,092 +0.00(+0.00%)
Feb 13, 2024 0.2650 0.2650 0.2600 0.2600 38,899 -0.01(-1.89%)
Feb 12, 2024 0.2650 0.2700 0.2650 0.2650 20,491 -0.01(-1.85%)
Feb 09, 2024 0.2700 0.2700 0.2600 0.2700 21,389 +0.01(+3.85%)
Feb 08, 2024 0.2650 0.2700 0.2600 0.2600 20,600 -0.01(-1.89%)
Feb 07, 2024 0.2650 0.2650 0.2600 0.2650 17,337 -0.01(-1.85%)
Feb 06, 2024 0.2750 0.2750 0.2600 0.2700 9,833 -0.01(-1.82%)
Feb 05, 2024 0.2750 0.2750 0.2650 0.2750 11,555 -0.01(-1.79%)
Feb 02, 2024 0.2800 0.2850 0.2600 0.2800 48,240 +0.00(+0.00%)
Feb 01, 2024 0.3000 0.3000 0.2700 0.2800 62,644 -0.01(-5.08%)
Jan 31, 2024 0.3000 0.3150 0.2950 0.2950 84,260 -0.01(-1.67%)
Jan 30, 2024 0.2900 0.3000 0.2750 0.3000 114,221 +0.02(+5.26%)
Jan 29, 2024 0.2800 0.2850 0.2750 0.2850 42,016 +0.01(+3.64%)
Jan 26, 2024 0.2750 0.2800 0.2700 0.2750 31,516 +0.00(+0.00%)
Jan 25, 2024 0.2750 0.2800 0.2750 0.2750 11,314 -0.01(-1.79%)
Jan 24, 2024 0.2750 0.2850 0.2650 0.2800 41,716 +0.01(+3.70%)
Jan 23, 2024 0.2650 0.2750 0.2650 0.2700 17,737 +0.00(+0.00%)
Jan 22, 2024 0.2600 0.2750 0.2600 0.2700 202,122 +0.01(+1.89%)
Jan 18, 2024 0.2650 0.2650 0 -0.01(-3.64%)
Jan 17, 2024 0.2650 0.2800 0.2650 0.2750 189,406 +0.01(+3.77%)
Jan 16, 2024 0.2700 0.2700 0.2650 0.2650 14,896 +0.00(+0.00%)
Jan 15, 2024 0.2700 0.2700 0.2650 0.2650 7,650 -0.01(-1.85%)
Jan 12, 2024 0.2650 0.2700 0.2650 0.2700 16,632 +0.00(+0.00%)
Jan 11, 2024 0.2650 0.2700 0.2600 0.2700 210,834 +0.00(+0.00%)
Jan 10, 2024 0.2800 0.2800 0.2600 0.2700 53,000 -0.01(-3.57%)
Jan 09, 2024 0.2800 0.2850 0.2750 0.2800 36,898 +0.01(+3.70%)
Jan 08, 2024 0.2700 0.2700 0.2700 0.2700 13,889 -0.01(-1.82%)
Jan 05, 2024 0.2800 0.2850 0.2700 0.2750 16,286 +0.00(+0.00%)
Jan 04, 2024 0.2800 0.2800 0.2750 0.2750 20,533 +0.00(+0.00%)
Jan 03, 2024 0.2800 0.2800 0.2750 0.2750 6,000 -0.01(-1.79%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.