Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Htc Purenergy Inc
(TSV:
HTC
)
0.0050
UNCHANGED
Last Price
Updated: 9:30 AM EDT, May 29, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2021
0.0500
0.0500
0.0500
0.0500
20,400
-0.00(-9.09%)
Oct 28, 2021
0.0500
0.0550
0.0500
0.0550
12,500
+0.00(+10.00%)
Oct 27, 2021
0.0500
0.0500
0.0500
0.0500
11,000
+0.00(+0.00%)
Oct 26, 2021
0.0500
0.0500
0.0500
0.0500
25,000
-0.01(-16.67%)
Oct 22, 2021
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Oct 19, 2021
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Oct 05, 2021
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Sep 30, 2021
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Sep 29, 2021
0.0550
0.0550
0.0550
0.0550
68,000
+0.00(+0.00%)
Sep 28, 2021
0.0550
0.0550
0.0550
0.0550
11,000
+0.00(+0.00%)
Sep 27, 2021
0.0550
0.0550
0.0550
0.0550
48,500
+0.00(+0.00%)
Sep 24, 2021
0.0550
0.0550
0.0550
0.0550
13,800
+0.00(+0.00%)
Sep 23, 2021
0.0550
0.0550
0.0550
0.0550
25,000
+0.00(+0.00%)
Sep 21, 2021
0.0550
0.0550
0.0550
0
-0.00(-8.33%)
Sep 16, 2021
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Sep 13, 2021
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Sep 10, 2021
0.0600
0.0600
0.0600
0.0600
30,000
-0.01(-20.00%)
Sep 09, 2021
0.0750
0.0750
0.0750
0.0750
2,000
+0.00(+0.00%)
Sep 08, 2021
0.0800
0.0800
0.0750
0.0750
80,000
-0.01(-6.25%)
Sep 07, 2021
0.0750
0.0800
0.0750
0.0800
136,000
+0.01(+23.08%)
Sep 01, 2021
0.0650
0.0650
0.0650
0
+0.01(+8.33%)
Aug 31, 2021
0.0600
0.0600
0.0600
0.0600
12,000
+0.00(+0.00%)
Aug 30, 2021
0.0600
0.0600
0.0600
0.0600
58,000
+0.00(+9.09%)
Aug 27, 2021
0.0600
0.0600
0.0550
0.0550
20,000
+0.00(+10.00%)
Aug 26, 2021
0.0600
0.0600
0.0500
0.0500
21,500
-0.00(-9.09%)
Aug 23, 2021
0.0550
0.0550
0.0550
0
-0.00(-8.33%)
Aug 20, 2021
0.0600
0.0600
0.0600
0.0600
15,000
+0.00(+0.00%)
Aug 18, 2021
0.0600
0.0600
0.0600
0
-0.01(-7.69%)
Aug 16, 2021
0.0650
0.0650
0.0650
553
+0.00(+0.00%)
Aug 12, 2021
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Aug 11, 2021
0.0650
0.0650
0.0600
0.0650
44,000
+0.00(+0.00%)
Aug 10, 2021
0.0650
0.0650
0.0650
0.0650
107,000
+0.00(+0.00%)
Aug 09, 2021
0.0600
0.0650
0.0500
0.0650
1,348,900
+0.01(+8.33%)
Aug 06, 2021
0.0600
0.0600
0.0600
0.0600
439,000
-0.01(-7.69%)
Aug 05, 2021
0.0650
0.0650
0.0650
0.0650
31,000
-0.01(-18.75%)
Aug 03, 2021
0.0800
0.0800
0.0800
0
+0.01(+6.67%)
Jul 29, 2021
0.0750
0.0750
0.0750
0
-0.01(-6.25%)
Jul 28, 2021
0.0800
0.0800
0.0800
0.0800
1,000
+0.01(+6.67%)
Jul 26, 2021
0.0750
0.0750
0.0750
0
+0.00(+7.14%)
Jul 23, 2021
0.0650
0.0700
0.0650
0.0700
76,000
+0.00(+0.00%)
Jul 22, 2021
0.0600
0.0700
0.0550
0.0700
128,023
+0.01(+16.67%)
Jul 21, 2021
0.0600
0.0600
0.0550
0.0600
111,000
+0.00(+0.00%)
Jul 20, 2021
0.0650
0.0650
0.0600
0.0600
69,000
-0.01(-14.29%)
Jul 16, 2021
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Jul 15, 2021
0.0750
0.0750
0.0700
0.0700
15,000
+0.00(+0.00%)
Jul 13, 2021
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Jul 12, 2021
0.0700
0.0700
0.0700
0.0700
35,000
-0.00(-6.67%)
Jul 09, 2021
0.0750
0.0750
0.0750
0.0750
21,900
+0.00(+0.00%)
Jul 08, 2021
0.0750
0.0750
0.0750
0.0750
70,000
-0.01(-6.25%)
Jul 07, 2021
0.0800
0.0800
0.0800
0.0800
21,000
+0.01(+6.67%)
Jul 05, 2021
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Jul 02, 2021
0.0750
0.0750
0.0750
0.0750
3,250
+0.00(+0.00%)
Jun 25, 2021
0.0750
0.0750
0.0750
0
-0.01(-6.25%)
Jun 23, 2021
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jun 22, 2021
0.0800
0.0800
0.0800
0.0800
498,000
+0.01(+6.67%)
Jun 21, 2021
0.0800
0.0800
0.0750
0.0750
8,000
-0.01(-6.25%)
Jun 18, 2021
0.0800
0.0800
0.0800
0.0800
19,200
+0.00(+0.00%)
Jun 17, 2021
0.0800
0.0800
0.0800
0.0800
55,000
+0.00(+0.00%)
Jun 11, 2021
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jun 10, 2021
0.0800
0.0800
0.0800
0.0800
12,750
-0.01(-5.88%)
Jun 08, 2021
0.0850
0.0850
0.0850
0
+0.00(+0.00%)
Jun 03, 2021
0.0850
0.0850
0.0850
0
+0.01(+6.25%)
Jun 02, 2021
0.0850
0.0850
0.0800
0.0800
4,352
-0.01(-5.88%)
Jun 01, 2021
0.0850
0.0850
0.0850
0.0850
19,000
+0.01(+6.25%)
May 31, 2021
0.0850
0.0850
0.0800
0.0800
7,000
+0.00(+0.00%)
May 28, 2021
0.0800
0.0800
0.0800
0.0800
12,000
+0.00(+0.00%)
May 27, 2021
0.0800
0.0800
0.0800
0.0800
30,000
+0.01(+6.67%)
May 25, 2021
0.0750
0.0750
0.0750
0
-0.01(-6.25%)
May 21, 2021
0.0800
0.0800
0.0800
0
+0.01(+14.29%)
May 19, 2021
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
May 14, 2021
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
May 10, 2021
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
May 05, 2021
0.0700
0.0700
0.0700
100
-0.00(-6.67%)
May 03, 2021
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Apr 30, 2021
0.0750
0.0750
0.0750
0.0750
20,000
-0.01(-6.25%)
Apr 29, 2021
0.0650
0.0800
0.0650
0.0800
95,987
+0.01(+6.67%)
Apr 28, 2021
0.0800
0.0800
0.0700
0.0750
151,500
+0.00(+0.00%)
Apr 27, 2021
0.0800
0.0850
0.0700
0.0750
268,066
-0.01(-6.25%)
Apr 26, 2021
0.0800
0.0800
0.0800
0.0800
16,000
+0.00(+0.00%)
Apr 22, 2021
0.0800
0.0800
0.0800
0
+0.01(+6.67%)
Apr 21, 2021
0.0750
0.0750
0.0750
725
+0.00(+0.00%)
Apr 20, 2021
0.0800
0.0800
0.0750
0.0750
72,000
+0.00(+0.00%)
Apr 19, 2021
0.0750
0.0750
0.0750
0.0750
50,100
+0.00(+0.00%)
Apr 16, 2021
0.0800
0.0800
0.0750
0.0750
61,000
-0.01(-6.25%)
Apr 14, 2021
0.0800
0.0800
0.0800
0
+0.01(+6.67%)
Apr 13, 2021
0.0750
0.0750
0.0750
0.0750
41,999
+0.00(+0.00%)
Apr 12, 2021
0.0750
0.0750
0.0750
0.0750
1,000
-0.01(-6.25%)
Apr 08, 2021
0.0800
0.0800
0.0800
0
-0.01(-5.88%)
Apr 05, 2021
0.0850
0.0850
0.0850
0
+0.01(+6.25%)
Apr 01, 2021
0.0800
0.0800
0.0800
0
+0.01(+6.67%)
Mar 31, 2021
0.0750
0.0750
0.0750
0.0750
26,000
+0.00(+0.00%)
Mar 29, 2021
0.0750
0.0750
0.0750
0
+0.00(+7.14%)
Mar 26, 2021
0.0700
0.0700
0.0700
400
+0.00(+0.00%)
Mar 24, 2021
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Mar 23, 2021
0.0750
0.0750
0.0750
0.0750
97,000
-0.01(-6.25%)
Mar 18, 2021
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Mar 17, 2021
0.0800
0.0800
0.0800
0.0800
3,000
+0.01(+6.67%)
Mar 15, 2021
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Mar 11, 2021
0.0750
0.0750
0.0750
0
-0.01(-6.25%)
Mar 09, 2021
0.0800
0.0800
0.0800
0
-0.01(-5.88%)
Mar 08, 2021
0.0900
0.0900
0.0750
0.0850
90,000
+0.01(+6.25%)
Mar 05, 2021
0.0800
0.0800
0.0800
0.0800
3,000
+0.00(+0.00%)
Mar 04, 2021
0.0750
0.0900
0.0700
0.0800
424,000
+0.01(+6.67%)
Mar 03, 2021
0.0750
0.0750
0.0750
0.0750
94,500
-0.01(-6.25%)
Mar 02, 2021
0.0750
0.0800
0.0750
0.0800
25,220
+0.00(+0.00%)
Mar 01, 2021
0.0800
0.0850
0.0800
0.0800
204,375
+0.00(+0.00%)
Feb 26, 2021
0.0800
0.0800
0.0800
0.0800
89,104
-0.01(-5.88%)
Feb 25, 2021
0.0800
0.0850
0.0800
0.0850
13,325
+0.00(+0.00%)
Feb 24, 2021
0.0900
0.0900
0.0850
0.0850
6,905
+0.00(+0.00%)
Feb 23, 2021
0.0900
0.0900
0.0850
0.0850
106,040
-0.00(-5.56%)
Feb 22, 2021
0.0950
0.1000
0.0900
0.0900
90,633
+0.00(+0.00%)
Feb 18, 2021
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Feb 17, 2021
0.0950
0.0950
0.0900
0.0900
135,000
-0.01(-14.29%)
Feb 16, 2021
0.0850
0.1050
0.0850
0.1050
153,500
+0.01(+10.53%)
Feb 12, 2021
0.0950
0.0950
0.0950
0
+0.01(+5.56%)
Feb 11, 2021
0.0850
0.0900
0.0850
0.0900
43,248
+0.00(+0.00%)
Feb 10, 2021
0.1000
0.1000
0.0900
0.0900
46,300
+0.00(+0.00%)
Feb 09, 2021
0.1000
0.1000
0.0900
0.0900
168,794
-0.01(-5.26%)
Feb 08, 2021
0.0950
0.0950
0.0950
0.0950
12,000
+0.00(+0.00%)
Feb 05, 2021
0.0950
0.0950
0.0950
597
+0.00(+0.00%)
Feb 04, 2021
0.1000
0.1000
0.0950
0.0950
61,500
-0.01(-5.00%)
Feb 03, 2021
0.1000
0.1000
0.1000
0.1000
52,500
+0.00(+0.00%)
Feb 02, 2021
0.1000
0.1000
0.1000
0.1000
21,000
-0.00(-4.76%)
Feb 01, 2021
0.0950
0.1150
0.0950
0.1050
84,500
+0.00(+0.00%)
Jan 29, 2021
0.1050
0.1050
0.1050
0.1050
14,850
+0.01(+10.53%)
Jan 28, 2021
0.0950
0.0950
0.0950
500
+0.00(+0.00%)
Jan 27, 2021
0.0950
0.0950
0.0900
0.0950
63,220
+0.00(+0.00%)
Jan 26, 2021
0.1000
0.1000
0.0950
0.0950
133,000
-0.01(-5.00%)
Jan 25, 2021
0.1150
0.1150
0.1000
0.1000
133,760
-0.01(-9.09%)
Jan 22, 2021
0.1000
0.1100
0.1000
0.1100
82,000
+0.01(+4.76%)
Jan 21, 2021
0.1100
0.1100
0.1050
0.1050
13,000
+0.00(+0.00%)
Jan 20, 2021
0.1050
0.1050
0.1050
100
+0.00(+0.00%)
Jan 18, 2021
0.1050
0.1050
0.1050
0
+0.00(+5.00%)
Jan 15, 2021
0.1050
0.1050
0.1000
0.1000
114,500
-0.01(-13.04%)
Jan 14, 2021
0.1050
0.1150
0.1000
0.1150
17,784
+0.01(+4.55%)
Jan 13, 2021
0.1200
0.1200
0.1100
0.1100
75,480
+0.00(+0.00%)
Jan 12, 2021
0.1200
0.1250
0.1100
0.1100
29,510
-0.01(-12.00%)
Jan 11, 2021
0.0950
0.1250
0.0950
0.1250
140,277
+0.03(+31.58%)
Jan 08, 2021
0.1000
0.1000
0.0950
0.0950
8,000
-0.01(-5.00%)
Jan 06, 2021
0.1000
0.1000
0.1000
0
-0.02(-16.67%)
Jan 05, 2021
0.1100
0.1200
0.1050
0.1200
51,500
+0.00(+4.35%)
Jan 04, 2021
0.1150
0.1200
0.1150
0.1150
36,100
+0.00(+0.00%)
Dec 31, 2020
0.1150
0.1150
0.1150
0
+0.01(+4.55%)
Dec 30, 2020
0.1150
0.1150
0.1100
0.1100
82,463
+0.01(+4.76%)
Dec 29, 2020
0.1000
0.1050
0.1000
0.1050
31,005
+0.01(+10.53%)
Dec 24, 2020
0.0950
0.0950
0.0950
0
-0.01(-5.00%)
Dec 23, 2020
0.1000
0.1000
0.0950
0.1000
21,500
+0.01(+17.65%)
Dec 22, 2020
0.1000
0.1000
0.0850
0.0850
40,500
-0.02(-19.05%)
Dec 21, 2020
0.1050
0.1050
0.1050
0.1050
20,000
+0.00(+0.00%)
Dec 18, 2020
0.1050
0.1050
0.1050
0.1050
40,500
+0.00(+5.00%)
Dec 17, 2020
0.1050
0.1050
0.1000
0.1000
16,500
-0.01(-9.09%)
Dec 16, 2020
0.1100
0.1100
0.1100
0.1100
2,000
+0.00(+0.00%)
Dec 15, 2020
0.1200
0.1200
0.1100
0.1100
71,500
+0.01(+4.76%)
Dec 14, 2020
0.1200
0.1250
0.1050
0.1050
141,368
-0.01(-8.70%)
Dec 11, 2020
0.0950
0.1200
0.0950
0.1150
257,122
+0.03(+27.78%)
Dec 10, 2020
0.1050
0.1050
0.0900
0.0900
24,777
+0.00(+0.00%)
Dec 09, 2020
0.0900
0.0900
0.0900
0.0900
19,000
+0.00(+0.00%)
Dec 08, 2020
0.0900
0.0950
0.0900
0.0900
42,000
+0.00(+0.00%)
Dec 07, 2020
0.0900
0.0900
0.0900
0.0900
20,500
+0.00(+0.00%)
Dec 04, 2020
0.0900
0.0900
0.0900
0.0900
2,000
-0.02(-18.18%)
Dec 03, 2020
0.0900
0.1100
0.0900
0.1100
183,782
+0.02(+22.22%)
Dec 02, 2020
0.0900
0.0900
0.0900
500
+0.00(+0.00%)
Dec 01, 2020
0.0750
0.0900
0.0750
0.0900
166,000
+0.01(+20.00%)
Nov 30, 2020
0.0700
0.0750
0.0700
0.0750
13,500
+0.00(+7.14%)
Nov 27, 2020
0.0700
0.0700
0.0700
0.0700
1,010
-0.00(-6.67%)
Nov 26, 2020
0.0700
0.0750
0.0700
0.0750
11,285
+0.00(+7.14%)
Nov 25, 2020
0.0700
0.0700
0.0700
0.0700
10,000
+0.00(+0.00%)
Nov 24, 2020
0.0700
0.0700
0.0700
0.0700
5,000
+0.01(+7.69%)
Nov 23, 2020
0.0650
0.0650
0.0650
0.0650
20,537
+0.00(+0.00%)
Nov 20, 2020
0.0650
0.0650
0.0650
0.0650
22,000
+0.00(+0.00%)
Nov 19, 2020
0.0550
0.0650
0.0550
0.0650
100,904
+0.00(+0.00%)
Nov 18, 2020
0.0650
0.0650
0.0650
0.0650
10,000
+0.00(+0.00%)
Nov 17, 2020
0.0600
0.0650
0.0600
0.0650
35,000
+0.01(+8.33%)
Nov 16, 2020
0.0600
0.0650
0.0600
0.0600
194,001
+0.00(+0.00%)
Nov 13, 2020
0.0650
0.0650
0.0600
0.0600
96,000
-0.01(-7.69%)
Nov 12, 2020
0.0700
0.0700
0.0650
0.0650
15,500
-0.01(-7.14%)
Nov 11, 2020
0.0750
0.0750
0.0600
0.0700
174,500
+0.00(+0.00%)
Nov 10, 2020
0.0700
0.0700
0.0700
900
+0.00(+0.00%)
Nov 06, 2020
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Nov 05, 2020
0.0750
0.0750
0.0750
0.0750
13,000
+0.00(+0.00%)
Nov 04, 2020
0.0700
0.0750
0.0700
0.0750
43,500
-0.01(-6.25%)
Nov 03, 2020
0.0800
0.0800
0.0800
0.0800
34,000
+0.01(+14.29%)
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
.