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 (%)
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%)
Nov 01, 2018 0.1000 0.1000 0.1000 0.1000 1,500 -0.02(-16.67%)
Oct 30, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Oct 19, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 18, 2018 0.1100 0.1100 0.1100 200 +0.00(+0.00%)
Oct 15, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 12, 2018 0.1100 0.1100 0.1100 0.1100 4,000 -0.02(-15.38%)
Oct 10, 2018 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Oct 02, 2018 0.1000 0.1000 0.1000 0 -0.02(-20.00%)
Sep 26, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 25, 2018 0.1300 0.1300 0.1300 0.1300 4,500 -0.01(-3.70%)
Sep 18, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 17, 2018 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Sep 14, 2018 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Sep 12, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 11, 2018 0.1350 0.1650 0.1350 0.1350 8,933 +0.00(+0.00%)
Sep 06, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Sep 05, 2018 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Sep 04, 2018 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Aug 31, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 28, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 27, 2018 0.1400 0.1400 0.1400 0.1400 13,000 -0.01(-6.67%)
Aug 24, 2018 0.1500 0.1500 0.1500 0.1500 25,000 +0.01(+11.11%)
Aug 21, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 16, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Aug 15, 2018 0.1400 0.1400 0.1400 0.1400 2,200 +0.00(+0.00%)
Aug 14, 2018 0.1400 0.1400 0.1400 200 +0.00(+0.00%)
Aug 13, 2018 0.1400 0.1400 0.1400 0.1400 6,500 -0.01(-6.67%)
Aug 10, 2018 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Aug 07, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 02, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jul 31, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 30, 2018 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Jul 26, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 25, 2018 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Jul 24, 2018 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Jul 17, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jul 16, 2018 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Jul 13, 2018 0.1350 0.1350 0.1350 0.1350 500 -0.01(-3.57%)
Jul 09, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jul 06, 2018 0.1500 0.1500 0.1500 0.1500 231,000 +0.01(+11.11%)
Jul 05, 2018 0.1350 0.1350 0.1350 0.1350 17,650 +0.00(+0.00%)
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.