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 31, 2019 0.8500 0.8500 0.8000 0.8000 79,250 -0.03(-3.61%)
Jul 30, 2019 0.8400 0.8500 0.8300 0.8300 86,499 -0.02(-2.35%)
Jul 29, 2019 0.9200 0.9200 0.8500 0.8500 87,000 -0.06(-6.59%)
Jul 26, 2019 0.8900 0.9300 0.8900 0.9100 49,899 +0.01(+1.11%)
Jul 25, 2019 0.8800 0.9000 0.8800 0.9000 10,000 +0.01(+1.12%)
Jul 24, 2019 0.8500 0.9000 0.8200 0.8900 14,730 +0.01(+1.14%)
Jul 23, 2019 0.8600 0.9000 0.8600 0.8800 12,500 -0.04(-4.35%)
Jul 22, 2019 0.9100 0.9200 0.8500 0.9200 30,954 +0.05(+5.75%)
Jul 19, 2019 0.9400 0.9500 0.8500 0.8700 225,618 -0.03(-3.33%)
Jul 18, 2019 0.7000 0.9500 0.7000 0.9000 269,775 +0.23(+34.33%)
Jul 17, 2019 0.7200 0.7500 0.6700 0.6700 536,500 -0.05(-6.94%)
Jul 16, 2019 0.7000 0.7200 0.7000 0.7200 6,000 +0.00(+0.00%)
Jul 15, 2019 0.7300 0.7300 0.7200 0.7200 5,289 -0.07(-8.86%)
Jul 12, 2019 0.7600 0.7900 0.7100 0.7900 496,122 +0.03(+3.95%)
Jul 11, 2019 0.7600 0.7800 0.7200 0.7600 206,073 +0.02(+2.70%)
Jul 10, 2019 0.7900 0.7900 0.6700 0.7400 856,587 -0.04(-5.13%)
Jul 09, 2019 0.7100 0.7800 0.6200 0.7800 437,200 +0.03(+4.00%)
Jul 08, 2019 0.8400 0.8400 0.6600 0.7500 233,273 -0.06(-7.41%)
Jul 05, 2019 0.7200 0.8400 0.7000 0.8100 579,728 +0.09(+12.50%)
Jul 04, 2019 0.8000 0.8100 0.5000 0.7200 3,726,003 -0.15(-17.24%)
Jul 03, 2019 0.9800 0.9800 0.8500 0.8700 376,417 -0.20(-18.69%)
Jul 02, 2019 1.100 1.150 0.9000 1.070 427,235 -0.17(-13.71%)
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%)
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.