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: 9:30 AM EDT, Apr 23, 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 (%)
Mar 31, 2011 0.4500 0.4500 0.4500 0.4500 24,000 +0.01(+1.12%)
Mar 30, 2011 0.4250 0.4450 0.4450 0.4450 6,400 +0.03(+5.95%)
Mar 29, 2011 0.4200 0.4200 0.4200 0.4200 5,100 +0.00(+0.00%)
Mar 28, 2011 0.4200 0.4200 0.4200 0.4200 5,170 +0.00(+0.00%)
Mar 25, 2011 0.4200 0.4200 0.4200 0.4200 3,001 +0.00(+0.00%)
Mar 24, 2011 0.4200 0.4200 0.4200 0.4200 14,001 +0.00(+0.00%)
Mar 23, 2011 0.4200 0.4200 0.4200 0.4200 8,883 +0.00(+0.00%)
Mar 22, 2011 0.4600 0.4600 0.4200 0.4200 48,501 -0.04(-8.70%)
Mar 21, 2011 0.4200 0.4600 0.4600 0.4600 5,001 +0.04(+9.52%)
Mar 18, 2011 0.4600 0.4600 0.4200 0.4200 35,001 -0.04(-8.70%)
Mar 17, 2011 0.4550 0.4600 0.4500 0.4600 6,501 +0.04(+9.52%)
Mar 16, 2011 0.5300 0.5300 0.4200 0.4200 8,601 -0.10(-19.23%)
Mar 15, 2011 0.5200 0.5200 0.5200 0.5200 1,000 +0.01(+1.96%)
Mar 14, 2011 0.6000 0.6000 0.5100 0.5100 4,100 -0.24(-32.00%)
Mar 11, 2011 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 10, 2011 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 09, 2011 0.7500 0.7500 0.7500 0.7500 374 +0.16(+27.12%)
Mar 08, 2011 0.5900 0.5900 0.5900 0.5900 4,500 -0.01(-1.67%)
Mar 07, 2011 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 04, 2011 0.6100 0.6100 0.6000 0.6000 2,000 +0.02(+3.45%)
Mar 03, 2011 0.5800 0.5800 0.5800 0.5800 500 -0.11(-15.94%)
Mar 02, 2011 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Mar 01, 2011 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Feb 28, 2011 0.6900 0.6900 0.6900 0.6900 1,500 +0.14(+25.45%)
Feb 25, 2011 0.6600 0.6600 0.5500 0.5500 30,000 -0.12(-17.91%)
Feb 24, 2011 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Feb 23, 2011 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Feb 22, 2011 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Feb 18, 2011 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Feb 17, 2011 0.6700 0.6700 0.6700 0.6700 500 +0.00(+0.00%)
Feb 16, 2011 0.7000 0.7000 0.6500 0.6700 8,890 -0.13(-16.25%)
Feb 15, 2011 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Feb 14, 2011 0.7800 0.8400 0.7800 0.8000 10,200 +0.17(+26.98%)
Feb 11, 2011 0.7000 0.7000 0.6300 0.6300 35,900 -0.08(-11.27%)
Feb 10, 2011 0.7200 0.7200 0.7100 0.7100 8,990 -0.11(-13.41%)
Feb 09, 2011 0.7500 0.8200 0.6700 0.8200 9,100 +0.16(+24.24%)
Feb 08, 2011 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Feb 07, 2011 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Feb 04, 2011 0.7600 0.7600 0.6600 0.6600 3,950 -0.14(-17.50%)
Feb 03, 2011 0.8500 0.8500 0.8000 0.8000 7,000 -0.10(-11.11%)
Feb 02, 2011 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Feb 01, 2011 0.8800 0.9000 0.8100 0.9000 2,710 +0.00(+0.00%)
Jan 31, 2011 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jan 28, 2011 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jan 27, 2011 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jan 26, 2011 0.9000 0.9000 0.9000 0.9000 2,000 +0.03(+3.45%)
Jan 25, 2011 0.9100 0.9100 0.8700 0.8700 4,700 +0.05(+6.10%)
Jan 24, 2011 0.9000 0.9000 0.8200 0.8200 24,400 -0.08(-8.89%)
Jan 21, 2011 0.8900 0.9000 0.8900 0.9000 12,500 +0.05(+5.88%)
Jan 20, 2011 0.8500 0.8500 0.8500 0.8500 4,000 +0.03(+3.66%)
Jan 19, 2011 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 18, 2011 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 17, 2011 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 14, 2011 0.8800 0.8800 0.8200 0.8200 8,500 +0.01(+1.23%)
Jan 13, 2011 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jan 12, 2011 0.8500 0.8500 0.8100 0.8100 4,700 -0.04(-4.71%)
Jan 11, 2011 0.8500 0.8500 0.8500 0.8500 1,000 +0.03(+3.66%)
Jan 10, 2011 1.000 1.000 0.8200 0.8200 10,000 -0.22(-21.15%)
Jan 07, 2011 1.000 1.040 1.000 1.040 11,200 +0.19(+22.35%)
Jan 06, 2011 0.9000 0.9000 0.8500 0.8500 8,500 +0.06(+7.59%)
Jan 05, 2011 0.7900 0.7900 0.7900 0.7900 5,000 -0.16(-16.84%)
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.