Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Htc Purenergy Inc (TSV: HTC )

0.0050 UNCHANGED
Streaming Delayed Price Updated: 12:27 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.3600 0.3800 0.3250 0.3800 202,000 +0.00(+0.00%)
Oct 30, 2019 0.3600 0.4000 0.3500 0.3800 164,000 +0.03(+8.57%)
Oct 29, 2019 0.3300 0.3500 0.3300 0.3500 23,050 -0.02(-5.41%)
Oct 28, 2019 0.2800 0.3850 0.2800 0.3700 365,999 +0.08(+25.42%)
Oct 25, 2019 0.2900 0.3000 0.2500 0.2950 1,031,200 -0.05(-13.24%)
Oct 24, 2019 0.4000 0.4000 0.3300 0.3400 146,500 -0.07(-17.07%)
Oct 23, 2019 0.4650 0.4650 0.4100 0.4100 69,000 -0.05(-10.87%)
Oct 22, 2019 0.4650 0.4650 0.4000 0.4600 61,500 -0.01(-1.08%)
Oct 21, 2019 0.4000 0.4750 0.4000 0.4650 60,500 +0.04(+8.14%)
Oct 18, 2019 0.4600 0.4600 0.4100 0.4300 25,000 -0.04(-9.47%)
Oct 17, 2019 0.4600 0.4800 0.4400 0.4750 9,500 -0.01(-1.04%)
Oct 16, 2019 0.4000 0.4800 0.4000 0.4800 109,625 +0.03(+6.67%)
Oct 15, 2019 0.4500 0.4800 0.4500 0.4500 55,104 -0.02(-4.26%)
Oct 11, 2019 0.4700 0.4700 0.4700 0 +0.07(+17.50%)
Oct 10, 2019 0.4000 0.4000 0.4000 0.4000 57,000 +0.00(+0.00%)
Oct 09, 2019 0.3300 0.4000 0.3000 0.4000 52,000 +0.01(+2.56%)
Oct 08, 2019 0.3700 0.3900 0.3700 0.3900 60,500 +0.02(+5.41%)
Oct 07, 2019 0.4000 0.4000 0.3500 0.3700 67,100 -0.05(-11.90%)
Oct 04, 2019 0.3900 0.4200 0.3900 0.4200 246,500 +0.03(+7.69%)
Oct 03, 2019 0.3850 0.4450 0.3850 0.3900 127,500 +0.01(+1.30%)
Oct 02, 2019 0.2900 0.3850 0.2900 0.3850 161,299 +0.10(+35.09%)
Oct 01, 2019 0.3100 0.3100 0.2700 0.2850 215,800 -0.03(-8.06%)
Sep 30, 2019 0.3550 0.4000 0.3100 0.3100 100,300 -0.01(-1.59%)
Sep 27, 2019 0.4000 0.4300 0.3150 0.3150 762,267 -0.09(-21.25%)
Sep 26, 2019 0.3750 0.4000 0.3700 0.4000 167,600 -0.03(-8.05%)
Sep 25, 2019 0.4500 0.4700 0.3500 0.4350 218,168 -0.03(-6.45%)
Sep 24, 2019 0.5900 0.5900 0.4600 0.4650 421,479 -0.09(-15.45%)
Sep 23, 2019 0.6900 0.6900 0.5500 0.5500 104,543 -0.13(-19.12%)
Sep 19, 2019 0.6800 0.6800 0.6800 0 -0.07(-9.33%)
Sep 17, 2019 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Sep 16, 2019 0.7100 0.7500 0.6800 0.7400 57,484 -0.01(-1.33%)
Sep 13, 2019 0.7200 0.7500 0.7100 0.7500 54,950 +0.01(+1.35%)
Sep 12, 2019 0.7300 0.7400 0.7000 0.7400 22,000 +0.01(+1.37%)
Sep 11, 2019 0.7300 0.7300 0.7300 0.7300 5,000 +0.03(+4.29%)
Sep 10, 2019 0.7000 0.7000 0.7000 0.7000 8,015 -0.03(-4.11%)
Sep 09, 2019 0.7100 0.7500 0.7000 0.7300 57,300 +0.02(+2.82%)
Sep 06, 2019 0.7200 0.7200 0.7000 0.7100 36,500 +0.00(+0.00%)
Sep 05, 2019 0.7200 0.7500 0.6900 0.7100 142,150 +0.01(+1.43%)
Sep 04, 2019 0.7500 0.7500 0.6500 0.7000 129,809 -0.06(-7.89%)
Sep 03, 2019 0.7300 0.7600 0.7200 0.7600 114,300 -0.03(-3.80%)
Aug 30, 2019 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Aug 29, 2019 0.7400 0.8000 0.7200 0.7500 140,525 +0.02(+2.74%)
Aug 28, 2019 0.7500 0.7500 0.6900 0.7300 169,547 +0.03(+4.29%)
Aug 27, 2019 0.7800 0.7800 0.7000 0.7000 81,175 -0.08(-10.26%)
Aug 26, 2019 0.7700 0.8000 0.7000 0.7800 110,900 +0.08(+11.43%)
Aug 23, 2019 0.7000 0.7000 0.7000 0.7000 8,069 -0.07(-9.09%)
Aug 22, 2019 0.7600 0.7700 0.7600 0.7700 4,520 -0.03(-3.75%)
Aug 20, 2019 0.8000 0.8000 0.8000 0 -0.03(-3.61%)
Aug 19, 2019 0.8000 0.8300 0.8000 0.8300 13,500 +0.03(+3.75%)
Aug 16, 2019 0.7700 0.8000 0.7700 0.8000 30,063 +0.05(+6.67%)
Aug 15, 2019 0.7500 0.7500 0.7500 0.7500 15,000 -0.02(-2.60%)
Aug 14, 2019 0.7500 0.7900 0.7500 0.7700 16,000 +0.04(+5.48%)
Aug 13, 2019 0.7800 0.7800 0.7300 0.7300 172,000 -0.07(-8.75%)
Aug 12, 2019 0.7800 0.8000 0.7800 0.8000 5,750 +0.02(+2.56%)
Aug 09, 2019 0.8000 0.8300 0.7800 0.7800 128,800 -0.09(-10.34%)
Aug 08, 2019 0.8500 0.9100 0.8000 0.8700 57,029 +0.05(+6.10%)
Aug 07, 2019 0.7300 0.8200 0.7300 0.8200 20,999 +0.10(+13.89%)
Aug 06, 2019 0.8200 0.8200 0.6900 0.7200 87,034 -0.06(-7.69%)
Aug 02, 2019 0.7800 0.7800 0.7800 0 -0.05(-6.02%)
Aug 01, 2019 0.8200 0.8300 0.8000 0.8300 59,304 +0.03(+3.75%)
Jul 31, 2019 0.8500 0.8500 0.8000 0.8000 79,250 -0.03(-3.61%)
Jul 30, 2019 0.8400 0.8500 0.8300 0.8300 86,499 -0.02(-2.35%)
Jul 29, 2019 0.9200 0.9200 0.8500 0.8500 87,000 -0.06(-6.59%)
Jul 26, 2019 0.8900 0.9300 0.8900 0.9100 49,899 +0.01(+1.11%)
Jul 25, 2019 0.8800 0.9000 0.8800 0.9000 10,000 +0.01(+1.12%)
Jul 24, 2019 0.8500 0.9000 0.8200 0.8900 14,730 +0.01(+1.14%)
Jul 23, 2019 0.8600 0.9000 0.8600 0.8800 12,500 -0.04(-4.35%)
Jul 22, 2019 0.9100 0.9200 0.8500 0.9200 30,954 +0.05(+5.75%)
Jul 19, 2019 0.9400 0.9500 0.8500 0.8700 225,618 -0.03(-3.33%)
Jul 18, 2019 0.7000 0.9500 0.7000 0.9000 269,775 +0.23(+34.33%)
Jul 17, 2019 0.7200 0.7500 0.6700 0.6700 536,500 -0.05(-6.94%)
Jul 16, 2019 0.7000 0.7200 0.7000 0.7200 6,000 +0.00(+0.00%)
Jul 15, 2019 0.7300 0.7300 0.7200 0.7200 5,289 -0.07(-8.86%)
Jul 12, 2019 0.7600 0.7900 0.7100 0.7900 496,122 +0.03(+3.95%)
Jul 11, 2019 0.7600 0.7800 0.7200 0.7600 206,073 +0.02(+2.70%)
Jul 10, 2019 0.7900 0.7900 0.6700 0.7400 856,587 -0.04(-5.13%)
Jul 09, 2019 0.7100 0.7800 0.6200 0.7800 437,200 +0.03(+4.00%)
Jul 08, 2019 0.8400 0.8400 0.6600 0.7500 233,273 -0.06(-7.41%)
Jul 05, 2019 0.7200 0.8400 0.7000 0.8100 579,728 +0.09(+12.50%)
Jul 04, 2019 0.8000 0.8100 0.5000 0.7200 3,726,003 -0.15(-17.24%)
Jul 03, 2019 0.9800 0.9800 0.8500 0.8700 376,417 -0.20(-18.69%)
Jul 02, 2019 1.100 1.150 0.9000 1.070 427,235 -0.17(-13.71%)
Jun 28, 2019 1.240 1.240 1.240 0 +0.09(+7.83%)
Jun 27, 2019 0.8300 1.200 0.8300 1.150 312,907 +0.23(+25.00%)
Jun 26, 2019 0.8700 0.9600 0.8500 0.9200 182,819 +0.03(+3.37%)
Jun 25, 2019 0.8800 0.9400 0.7800 0.8900 124,660 -0.01(-1.11%)
Jun 24, 2019 0.8000 1.000 0.8000 0.9000 418,154 +0.15(+20.00%)
Jun 21, 2019 0.7200 0.8000 0.6900 0.7500 147,700 +0.01(+1.35%)
Jun 20, 2019 0.8800 0.8900 0.6700 0.7400 143,868 -0.14(-15.91%)
Jun 19, 2019 0.7500 0.9600 0.7200 0.8800 626,966 +0.07(+8.64%)
Jun 18, 2019 0.6000 0.8100 0.6000 0.8100 439,390 +0.17(+26.56%)
Jun 17, 2019 0.5500 0.6500 0.5500 0.6400 55,626 +0.12(+23.08%)
Jun 14, 2019 0.4500 0.6400 0.4500 0.5200 753,821 +0.07(+15.56%)
Jun 13, 2019 0.4200 0.4500 0.4200 0.4500 52,300 +0.05(+12.50%)
Jun 12, 2019 0.4250 0.4250 0.4000 0.4000 93,155 +0.00(+0.00%)
Jun 11, 2019 0.3950 0.4500 0.3900 0.4000 224,855 +0.02(+5.26%)
Jun 10, 2019 0.3300 0.3800 0.3000 0.3800 242,165 +0.05(+15.15%)
Jun 07, 2019 0.3100 0.3300 0.3000 0.3300 124,500 +0.02(+4.76%)
Jun 06, 2019 0.2500 0.3150 0.2500 0.3150 205,375 +0.05(+21.15%)
Jun 05, 2019 0.2500 0.3000 0.2500 0.2600 201,190 +0.01(+4.00%)
Jun 04, 2019 0.1650 0.2500 0.1650 0.2500 248,300 +0.10(+66.67%)
Jun 03, 2019 0.1500 0.1500 0.1500 0.1500 5,600 +0.00(+0.00%)
May 30, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 29, 2019 0.1500 0.1500 0.1500 0.1500 11,500 +0.00(+0.00%)
May 24, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 23, 2019 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
May 22, 2019 0.1450 0.1500 0.1450 0.1500 18,500 +0.00(+0.00%)
May 21, 2019 0.1400 0.1500 0.1400 0.1500 323,995 +0.01(+3.45%)
May 17, 2019 0.1450 0.1450 0.1450 0 +0.04(+45.00%)
May 14, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 10, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 07, 2019 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Apr 26, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 24, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 10, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 08, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 05, 2019 0.0850 0.0850 0.0800 0.0800 16,100 -0.02(-20.00%)
Apr 02, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 25, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 22, 2019 0.1000 0.1000 0.1000 0.1000 2,750 +0.00(+0.00%)
Mar 19, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 07, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 05, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 01, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 28, 2019 0.1100 0.1100 0.1100 0.1100 18,000 -0.01(-8.33%)
Feb 15, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 11, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 25, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 21, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 16, 2019 0.1200 0.1200 0.1200 0 -0.02(-17.24%)
Jan 08, 2019 0.1450 0.1450 0.1450 0 +0.04(+38.10%)
Jan 07, 2019 0.1050 0.1050 0.1050 0.1050 13,500 +0.00(+0.00%)
Dec 31, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 28, 2018 0.1050 0.1050 0.1050 250 +0.00(+0.00%)
Dec 24, 2018 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Dec 21, 2018 0.1150 0.1150 0.1150 0.1150 500 -0.03(-20.69%)
Dec 20, 2018 0.1400 0.1450 0.1400 0.1450 8,000 +0.01(+7.41%)
Dec 18, 2018 0.1350 0.1350 0.1350 0 +0.03(+22.73%)
Dec 14, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 12, 2018 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Dec 11, 2018 0.1300 0.1400 0.1300 0.1400 2,100 +0.03(+27.27%)
Dec 10, 2018 0.1100 0.1100 0.1100 0.1100 15,000 -0.01(-4.35%)
Dec 07, 2018 0.1050 0.1150 0.1050 0.1150 7,200 -0.01(-8.00%)
Nov 13, 2018 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Nov 09, 2018 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Nov 06, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 02, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
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.