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
Streaming Delayed Price
Updated: 9:35 AM EDT, May 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:
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 (%)
Jul 31, 2006
1.600
1.600
1.600
1.600
200
-0.15(-8.57%)
Jul 28, 2006
1.740
1.750
1.740
1.750
5,000
-0.05(-2.78%)
Jul 27, 2006
1.800
1.800
1.750
1.800
85
+0.05(+2.86%)
Jul 26, 2006
1.750
1.750
1.750
1.750
200
+0.17(+10.76%)
Jul 25, 2006
1.500
1.580
1.500
1.580
3,000
+0.15(+10.49%)
Jul 24, 2006
1.430
1.430
1.430
1.430
0
+0.00(+0.00%)
Jul 21, 2006
1.430
1.430
1.430
1.430
3,000
-0.01(-0.69%)
Jul 20, 2006
1.440
1.440
1.440
1.440
0
+0.00(+0.00%)
Jul 19, 2006
1.440
1.440
1.440
1.440
0
+0.00(+0.00%)
Jul 18, 2006
1.440
1.440
1.440
1.440
2,830
-0.31(-17.71%)
Jul 17, 2006
1.750
1.750
1.750
1.750
210
+0.05(+2.94%)
Jul 14, 2006
1.700
1.700
1.400
1.700
4,000
+0.00(+0.00%)
Jul 13, 2006
1.700
1.700
1.700
1.700
0
+0.00(+0.00%)
Jul 12, 2006
1.700
1.700
1.700
1.700
1,000
+0.05(+3.03%)
Jul 11, 2006
1.650
1.650
1.650
1.650
0
+0.00(+0.00%)
Jul 10, 2006
1.630
1.700
1.630
1.650
10,890
-0.45(-21.43%)
Jul 07, 2006
2.100
2.100
2.100
2.100
0
+0.00(+0.00%)
Jul 06, 2006
2.000
2.100
2.000
2.100
1,000
+0.31(+17.32%)
Jul 05, 2006
1.640
1.850
1.640
1.790
12,690
+0.15(+9.15%)
Jul 03, 2006
1.640
1.640
1.640
1.640
0
+0.00(+0.00%)
Jun 30, 2006
1.550
1.650
1.550
1.640
1,620
+0.14(+9.33%)
Jun 29, 2006
1.500
1.500
1.500
1.500
0
+0.10(+7.14%)
Jun 28, 2006
1.400
1.400
1.400
1.400
0
+0.00(+0.00%)
Jun 27, 2006
1.390
1.400
1.390
1.400
5,000
-0.20(-12.50%)
Jun 23, 2006
1.600
1.600
1.600
1.600
1,200
-0.10(-5.88%)
Jun 22, 2006
1.700
1.700
1.700
1.700
0
+0.00(+0.00%)
Jun 21, 2006
1.700
1.700
1.700
1.700
0
+0.00(+0.00%)
Jun 20, 2006
1.700
1.700
1.700
1.700
200
+0.22(+14.86%)
Jun 19, 2006
1.760
1.760
1.480
1.480
5,413
-0.28(-15.91%)
Jun 16, 2006
2.250
2.250
1.760
1.760
1,900
-0.49(-21.78%)
Jun 15, 2006
2.250
2.250
2.250
2.250
0
+0.00(+0.00%)
Jun 14, 2006
1.550
2.250
1.550
2.250
3,540
+0.72(+47.06%)
Jun 13, 2006
1.530
1.530
1.530
1.530
1,000
-0.33(-17.74%)
Jun 12, 2006
1.860
1.860
1.860
1.860
0
+0.00(+0.00%)
Jun 09, 2006
1.850
1.860
1.850
1.860
1,400
+0.17(+10.06%)
Jun 08, 2006
1.890
1.890
1.690
1.690
3,100
-0.18(-9.63%)
Jun 07, 2006
1.870
1.870
1.610
1.870
100
+0.26(+16.15%)
Jun 06, 2006
1.990
1.990
1.610
1.610
8,500
-0.39(-19.50%)
Jun 05, 2006
2.000
2.000
2.000
2.000
470
+0.29(+16.96%)
Jun 02, 2006
1.710
1.780
1.710
1.710
70,500
+0.15(+9.62%)
Jun 01, 2006
1.570
1.580
1.550
1.560
8,125
-0.16(-9.30%)
May 31, 2006
1.750
1.750
1.600
1.720
7,400
-0.02(-1.15%)
May 30, 2006
2.000
2.000
1.740
1.740
5,000
-0.14(-7.45%)
May 26, 2006
1.940
1.940
1.870
1.880
9,300
+0.13(+7.43%)
May 25, 2006
1.940
1.940
1.750
1.750
900
-0.20(-10.26%)
May 24, 2006
1.890
2.200
1.700
1.950
11,629
-0.05(-2.50%)
May 23, 2006
2.000
2.000
1.700
2.000
3,700
-0.04(-1.96%)
May 22, 2006
2.040
2.040
2.040
2.040
0
+0.00(+0.00%)
May 19, 2006
1.840
2.040
1.840
2.040
24,000
+0.20(+10.87%)
May 18, 2006
1.750
1.840
1.750
1.840
20,900
-0.03(-1.60%)
May 17, 2006
1.850
2.000
1.560
1.870
48,300
+0.08(+4.47%)
May 16, 2006
2.600
2.600
1.500
1.790
284,417
-0.81(-31.15%)
May 15, 2006
2.600
2.600
2.600
2.600
1,000
-0.12(-4.41%)
May 12, 2006
2.720
2.720
2.720
2.720
2,000
-0.08(-2.86%)
May 11, 2006
2.800
2.800
2.800
2.800
0
+0.00(+0.00%)
May 10, 2006
2.610
2.800
2.610
2.800
1,900
+0.04(+1.45%)
May 09, 2006
2.760
2.760
2.760
2.760
400
-0.03(-1.08%)
May 08, 2006
2.790
2.790
2.790
2.790
1,000
+0.04(+1.45%)
May 05, 2006
2.750
2.750
2.750
2.750
0
+0.00(+0.00%)
May 04, 2006
2.820
2.850
2.750
2.750
26,900
-0.06(-2.14%)
May 03, 2006
2.810
2.830
2.800
2.810
4,415
-0.19(-6.33%)
May 02, 2006
3.000
3.000
3.000
3.000
0
+0.00(+0.00%)
May 01, 2006
3.000
3.000
3.000
3.000
0
+0.00(+0.00%)
Apr 28, 2006
3.000
3.000
3.000
3.000
0
+0.16(+5.63%)
Apr 27, 2006
2.840
2.840
2.840
2.840
2,500
+0.06(+2.16%)
Apr 26, 2006
2.780
2.780
2.780
2.780
0
+0.00(+0.00%)
Apr 25, 2006
2.840
2.840
2.780
2.780
1,700
+0.00(+0.00%)
Apr 24, 2006
2.800
2.800
2.780
2.780
2,800
-0.07(-2.46%)
Apr 21, 2006
2.850
2.850
2.850
2.850
800
+0.05(+1.79%)
Apr 20, 2006
2.800
2.800
2.800
2.800
1,700
+0.00(+0.00%)
Apr 19, 2006
2.850
2.900
2.800
2.800
5,900
-0.04(-1.41%)
Apr 18, 2006
2.840
2.840
2.840
2.840
2,600
+0.03(+1.07%)
Apr 17, 2006
2.810
2.810
2.810
2.810
3,100
-0.19(-6.33%)
Apr 13, 2006
2.950
3.000
2.950
3.000
2,400
+0.16(+5.63%)
Apr 12, 2006
2.840
2.840
2.840
2.840
800
+0.00(+0.00%)
Apr 11, 2006
2.750
2.840
2.750
2.840
3,820
-0.16(-5.33%)
Apr 10, 2006
3.000
3.000
3.000
3.000
1,000
+0.00(+0.00%)
Apr 07, 2006
3.000
3.000
2.950
3.000
11,426
+0.07(+2.39%)
Apr 06, 2006
2.900
3.000
2.900
2.930
5,700
-0.20(-6.39%)
Apr 05, 2006
3.130
3.130
3.130
3.130
0
+0.00(+0.00%)
Apr 04, 2006
3.130
3.130
3.130
3.130
0
+0.00(+0.00%)
Apr 03, 2006
3.130
3.130
2.900
3.130
2,200
+0.23(+7.93%)
Mar 31, 2006
2.900
2.900
2.900
2.900
10,236
-0.15(-4.92%)
Mar 30, 2006
3.050
3.050
2.800
3.050
1,400
-0.05(-1.61%)
Mar 29, 2006
3.100
3.100
3.100
3.100
0
+0.00(+0.00%)
Mar 28, 2006
3.000
3.150
3.000
3.100
5,800
+0.04(+1.31%)
Mar 27, 2006
3.150
3.150
3.060
3.060
6,330
-0.01(-0.33%)
Mar 24, 2006
2.960
3.400
2.960
3.070
12,200
-0.13(-4.06%)
Mar 21, 2006
3.400
3.400
3.120
3.200
27,600
+0.14(+4.58%)
Mar 20, 2006
3.060
3.060
3.060
3.060
0
+0.00(+0.00%)
Mar 17, 2006
3.200
3.200
3.060
3.060
8,850
-0.02(-0.65%)
Mar 16, 2006
3.120
3.120
3.080
3.080
2,900
-0.02(-0.65%)
Mar 15, 2006
3.100
3.100
3.100
3.100
200
-0.28(-8.28%)
Mar 14, 2006
3.380
3.380
3.380
3.380
0
+0.00(+0.00%)
Mar 13, 2006
3.380
3.380
3.380
3.380
0
+0.00(+0.00%)
Mar 10, 2006
3.380
3.380
3.380
3.380
2,300
-0.02(-0.59%)
Mar 09, 2006
3.400
3.400
3.400
3.400
500
-0.10(-2.86%)
Mar 08, 2006
3.250
3.500
3.200
3.500
23,300
+0.30(+9.37%)
Mar 07, 2006
3.200
3.200
3.200
3.200
3,000
+0.19(+6.31%)
Mar 06, 2006
3.000
3.110
3.010
3.010
7,800
-0.14(-4.44%)
Mar 03, 2006
3.000
3.150
3.000
3.150
2,100
+0.15(+5.00%)
Mar 02, 2006
3.000
3.000
3.000
3.000
4,400
+0.00(+0.00%)
Mar 01, 2006
3.250
3.250
3.000
3.000
3,100
-0.25(-7.69%)
Feb 28, 2006
3.250
3.250
3.250
3.250
100
+0.00(+0.00%)
Feb 27, 2006
3.300
3.300
3.250
3.250
1,600
-0.05(-1.52%)
Feb 24, 2006
3.050
3.300
3.050
3.300
11,100
+0.15(+4.76%)
Feb 23, 2006
3.100
3.150
3.010
3.150
9,900
-0.35(-10.00%)
Feb 22, 2006
3.450
3.520
3.450
3.500
4,000
+0.15(+4.48%)
Feb 21, 2006
3.060
3.640
3.000
3.350
16,060
-0.10(-2.90%)
Feb 17, 2006
3.390
3.450
3.390
3.450
2,000
-0.05(-1.43%)
Feb 15, 2006
3.360
3.500
3.360
3.500
300
+0.46(+15.13%)
Feb 14, 2006
3.100
3.100
3.040
3.040
3,600
-0.26(-7.88%)
Feb 13, 2006
3.300
3.300
3.050
3.300
2,900
+0.00(+0.00%)
Feb 10, 2006
3.450
3.600
3.300
3.300
3,500
-0.20(-5.71%)
Feb 09, 2006
3.700
3.700
3.500
3.500
1,900
-0.22(-5.91%)
Feb 08, 2006
3.450
3.740
3.450
3.720
16,466
+0.22(+6.29%)
Feb 07, 2006
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Feb 06, 2006
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Feb 03, 2006
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Feb 02, 2006
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Feb 01, 2006
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Jan 31, 2006
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Jan 30, 2006
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Jan 27, 2006
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Jan 26, 2006
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Jan 25, 2006
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Jan 24, 2006
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Jan 23, 2006
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Jan 20, 2006
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Jan 19, 2006
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Jan 18, 2006
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Jan 17, 2006
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Jan 13, 2006
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Jan 12, 2006
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Jan 11, 2006
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Jan 10, 2006
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Jan 09, 2006
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Jan 06, 2006
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Jan 05, 2006
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Jan 04, 2006
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Jan 03, 2006
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Dec 30, 2005
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Dec 29, 2005
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Dec 28, 2005
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Dec 23, 2005
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Dec 22, 2005
3.500
3.500
3.500
3.500
0
+0.00(+0.00%)
Dec 21, 2005
3.470
3.500
3.200
3.500
2,800
+0.00(+0.00%)
Dec 20, 2005
3.470
3.500
3.200
3.500
2,800
+0.30(+9.37%)
Dec 19, 2005
2.600
3.200
3.200
3.200
2,500
+0.10(+3.23%)
Dec 16, 2005
3.000
3.100
3.000
3.100
4,000
+0.10(+3.33%)
Dec 15, 2005
3.000
3.000
3.000
3.000
0
+0.00(+0.00%)
Dec 14, 2005
3.000
3.000
3.000
3.000
0
+0.00(+0.00%)
Dec 13, 2005
3.000
3.000
3.000
3.000
200
-0.20(-6.25%)
Dec 12, 2005
3.200
3.200
3.200
3.200
2,400
-0.10(-3.03%)
Dec 09, 2005
3.300
3.300
3.300
3.300
1,800
+0.30(+10.00%)
Dec 08, 2005
2.890
3.000
2.890
3.000
6,500
+0.60(+25.00%)
Dec 07, 2005
2.400
2.400
2.400
2.400
0
+0.00(+0.00%)
Dec 06, 2005
2.400
2.400
2.400
2.400
500
-0.10(-4.00%)
Dec 05, 2005
2.690
2.950
2.400
2.500
9,000
+0.00(+0.00%)
Dec 02, 2005
2.410
2.500
2.400
2.500
5,500
+0.24(+10.62%)
Dec 01, 2005
2.400
2.400
2.260
2.260
12,000
-0.48(-17.52%)
Nov 30, 2005
2.700
2.740
2.700
2.740
7,500
+0.14(+5.38%)
Nov 29, 2005
2.500
2.740
2.450
2.600
14,000
+0.45(+20.93%)
Nov 25, 2005
2.150
2.150
2.150
2.150
0
-0.10(-4.44%)
Nov 23, 2005
2.250
2.250
2.250
2.250
0
+0.00(+0.00%)
Nov 22, 2005
2.250
2.250
2.250
2.250
800
-0.27(-10.71%)
Nov 21, 2005
2.520
2.520
2.520
2.520
0
+0.00(+0.00%)
Nov 18, 2005
2.530
2.530
2.520
2.520
5,778
+0.25(+11.01%)
Nov 17, 2005
2.270
2.270
2.270
2.270
0
+0.00(+0.00%)
Nov 16, 2005
2.270
2.270
2.270
2.270
100
-0.13(-5.42%)
Nov 15, 2005
2.060
2.400
2.060
2.400
13,600
+0.10(+4.35%)
Nov 14, 2005
2.110
2.300
2.060
2.300
11,200
+0.18(+8.49%)
Nov 11, 2005
2.350
2.350
2.120
2.120
2,200
-0.23(-9.79%)
Nov 10, 2005
2.320
2.350
2.310
2.350
6,400
-0.25(-9.62%)
Nov 09, 2005
2.500
2.600
2.350
2.600
2,200
-0.15(-5.45%)
Nov 08, 2005
2.800
2.840
2.300
2.750
54,300
-0.10(-3.51%)
Nov 07, 2005
2.850
2.850
2.850
2.850
0
+0.00(+0.00%)
Nov 04, 2005
2.850
2.850
2.850
2.850
400
-0.15(-5.00%)
Nov 03, 2005
3.000
3.000
3.000
3.000
225
+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
.