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: 3:49 PM EDT, May 2, 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 (%)
Jul 29, 2011 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jul 28, 2011 0.3050 0.3050 0.3050 0.3050 2,000 +0.01(+1.67%)
Jul 27, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 26, 2011 0.3000 0.3000 0.3000 0.3000 17,000 -0.01(-1.64%)
Jul 25, 2011 0.3050 0.3050 0.3050 0.3050 300 +0.01(+3.39%)
Jul 22, 2011 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jul 21, 2011 0.3200 0.3200 0.2950 0.2950 49,000 -0.03(-9.23%)
Jul 20, 2011 0.3400 0.3400 0.3250 0.3250 32,500 +0.01(+3.17%)
Jul 19, 2011 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Jul 18, 2011 0.3300 0.3300 0.3150 0.3150 54,000 -0.02(-5.97%)
Jul 15, 2011 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jul 14, 2011 0.3350 0.3350 0.3350 0.3350 2,000 +0.01(+1.52%)
Jul 13, 2011 0.3400 0.3400 0.3300 0.3300 5,500 -0.01(-1.49%)
Jul 12, 2011 0.3350 0.3350 0.3350 0.3350 7,100 -0.04(-10.67%)
Jul 11, 2011 0.3750 0.3750 0.3750 0.3750 4,500 +0.04(+13.64%)
Jul 08, 2011 0.3300 0.3300 0.3300 0.3300 3,000 -0.08(-19.51%)
Jul 07, 2011 0.4100 0.4100 0.4100 0.4100 50 +0.10(+34.43%)
Jul 06, 2011 0.3000 0.3100 0.2950 0.3050 60,500 -0.01(-3.17%)
Jul 05, 2011 0.3150 0.3150 0.3150 0.3150 2,000 -0.02(-4.55%)
Jul 04, 2011 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 30, 2011 0.3700 0.4500 0.3300 0.3300 60,543 -0.01(-2.94%)
Jun 29, 2011 0.3400 0.3400 0.3400 0.3400 655 +0.00(+0.00%)
Jun 28, 2011 0.3400 0.3450 0.3400 0.3400 8,001 +0.00(+0.00%)
Jun 27, 2011 0.3400 0.3400 0.3400 0.3400 1 +0.00(+0.00%)
Jun 24, 2011 0.3400 0.3400 0.3400 0.3400 1 +0.00(+0.00%)
Jun 23, 2011 0.3400 0.3400 0.3400 0.3400 1,201 +0.00(+0.00%)
Jun 22, 2011 0.3400 0.3400 0.3400 0.3400 1 +0.00(+0.00%)
Jun 21, 2011 0.3400 0.3400 0.3400 0.3400 1 +0.02(+6.25%)
Jun 20, 2011 0.3200 0.3200 0.3200 0.3200 1 -0.01(-3.03%)
Jun 17, 2011 0.3300 0.3300 0.3300 0.3300 6,501 +0.01(+3.13%)
Jun 16, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 15, 2011 0.3200 0.3200 0.3200 0.3200 365 -0.01(-3.03%)
Jun 14, 2011 0.3450 0.3450 0.3200 0.3300 23,000 -0.01(-4.35%)
Jun 13, 2011 0.3450 0.3450 0.3450 0.3450 4,500 +0.00(+0.00%)
Jun 10, 2011 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jun 09, 2011 0.3450 0.3450 0.3450 0.3450 500 +0.00(+0.00%)
Jun 08, 2011 0.3450 0.3450 0.3450 0.3450 2,500 +0.00(+0.00%)
Jun 07, 2011 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jun 06, 2011 0.3450 0.3450 0.3450 0.3450 3,050 +0.01(+2.99%)
Jun 03, 2011 0.3350 0.3350 0.3350 0.3350 0 -0.02(-6.94%)
May 24, 2011 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 20, 2011 0.3600 0.3600 0.3600 0.3600 25,000 -0.03(-6.49%)
May 19, 2011 0.3850 0.3850 0.3850 0.3850 11,100 +0.04(+10.00%)
May 18, 2011 0.3750 0.3750 0.3400 0.3500 50,500 -0.02(-5.41%)
May 17, 2011 0.3700 0.3700 0.3700 0.3700 10,000 -0.08(-16.85%)
May 16, 2011 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
May 13, 2011 0.4450 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
May 12, 2011 0.3900 0.4450 0.3600 0.4450 157,300 +0.09(+23.61%)
May 11, 2011 0.4000 0.4000 0.3500 0.3600 44,000 -0.14(-28.00%)
May 10, 2011 0.4850 0.5400 0.4850 0.5000 50,900 +0.11(+29.87%)
May 09, 2011 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
May 06, 2011 0.4250 0.4250 0.3850 0.3850 76,450 -0.04(-9.41%)
May 05, 2011 0.4650 0.4900 0.4250 0.4250 49,000 -0.07(-13.27%)
May 04, 2011 0.5000 0.5000 0.4900 0.4900 2,200 +0.02(+4.26%)
May 03, 2011 0.4700 0.4700 0.4700 0.4700 20,000 -0.01(-1.05%)
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.