Htc Purenergy Inc (TSV: HTC )

0.0050 UNCHANGED
Streaming Delayed Price Updated: 10:37 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 4.500 4.550 4.500 4.530 5,300 +0.03(+0.67%)
Aug 28, 2008 3.920 4.500 3.920 4.500 14,300 +0.59(+15.09%)
Aug 27, 2008 3.930 3.930 3.570 3.910 9,400 -0.03(-0.76%)
Aug 26, 2008 3.610 3.950 3.560 3.940 9,200 -0.11(-2.72%)
Aug 25, 2008 4.050 0 +0.00(+0.00%)
Aug 22, 2008 3.570 4.050 3.570 4.050 5,390 +0.30(+8.00%)
Aug 21, 2008 4.030 4.050 3.750 3.750 13,400 -0.33(-8.09%)
Aug 20, 2008 4.080 0 +0.00(+0.00%)
Aug 19, 2008 3.860 4.080 3.860 4.080 900 -0.01(-0.24%)
Aug 18, 2008 3.710 4.090 3.710 4.090 1,765 -0.13(-3.08%)
Aug 15, 2008 4.000 4.220 3.350 4.220 5,900 -0.05(-1.17%)
Aug 14, 2008 4.270 0 -0.17(-3.83%)
Aug 13, 2008 4.270 4.440 4.440 4.440 0 +0.17(+3.98%)
Aug 12, 2008 4.200 4.270 4.200 4.270 2,100 +0.07(+1.67%)
Aug 11, 2008 4.010 4.200 4.010 4.200 1,300 -0.24(-5.41%)
Aug 08, 2008 4.440 4.440 4.440 4.440 0 +0.00(+0.00%)
Aug 07, 2008 4.290 4.440 4.280 4.440 1,603 -0.16(-3.48%)
Aug 06, 2008 4.300 4.600 4.280 4.600 6,200 +0.00(+0.00%)
Aug 05, 2008 4.320 4.600 4.260 4.600 1,600 +0.10(+2.22%)
Aug 04, 2008 4.500 4.500 4.500 4.500 2,000 +0.00(+0.00%)
Aug 01, 2008 4.500 4.500 4.500 4.500 2,000 +0.01(+0.22%)
Jul 31, 2008 4.500 4.500 4.250 4.490 2,600 +0.23(+5.40%)
Jul 30, 2008 4.260 4.260 4.260 4.260 150 -0.24(-5.33%)
Jul 29, 2008 4.400 4.500 4.390 4.500 4,400 +0.02(+0.45%)
Jul 28, 2008 4.590 4.600 4.410 4.480 8,600 -0.12(-2.61%)
Jul 25, 2008 4.590 4.600 4.590 4.600 1,007 -0.12(-2.54%)
Jul 24, 2008 4.470 4.720 4.470 4.720 700 +0.02(+0.43%)
Jul 23, 2008 4.500 4.700 4.500 4.700 1,040 +0.10(+2.17%)
Jul 22, 2008 4.580 4.600 4.580 4.600 1,700 +0.02(+0.44%)
Jul 21, 2008 4.160 4.580 4.160 4.580 2,900 +0.08(+1.78%)
Jul 18, 2008 4.500 4.500 4.500 4.500 2,500 +0.30(+7.14%)
Jul 17, 2008 4.500 4.600 4.200 4.200 6,907 -0.55(-11.58%)
Jul 16, 2008 4.600 4.750 4.550 4.750 7,200 +0.05(+1.06%)
Jul 15, 2008 4.710 4.710 4.700 4.700 6,005 -0.23(-4.67%)
Jul 14, 2008 4.930 4.930 4.930 4.930 0 +0.00(+0.00%)
Jul 11, 2008 4.800 4.930 4.700 4.930 1,200 +0.13(+2.71%)
Jul 10, 2008 4.800 4.800 4.800 4.800 800 +0.00(+0.00%)
Jul 09, 2008 4.940 4.940 4.800 4.800 5,300 +0.17(+3.67%)
Jul 08, 2008 4.980 4.980 4.630 4.630 345 -0.37(-7.40%)
Jul 07, 2008 4.980 5.000 4.980 5.000 6,100 +0.01(+0.20%)
Jul 04, 2008 4.990 4.990 4.990 4.990 0 +0.00(+0.00%)
Jul 03, 2008 4.990 4.990 4.990 4.990 103 +0.00(+0.00%)
Jul 02, 2008 4.990 4.990 4.990 4.990 0 +0.00(+0.00%)
Jul 01, 2008 4.600 4.990 4.600 4.990 5,500 +0.00(+0.00%)
Jun 30, 2008 4.600 4.990 4.600 4.990 5,500 +0.01(+0.20%)
Jun 27, 2008 4.900 4.990 4.900 4.980 2,000 +0.08(+1.63%)
Jun 26, 2008 4.730 4.900 4.730 4.900 1,200 -0.10(-2.00%)
Jun 25, 2008 5.040 5.040 5.000 5.000 1,000 -0.05(-0.99%)
Jun 24, 2008 4.780 5.050 4.630 5.050 6,200 +0.27(+5.65%)
Jun 23, 2008 4.820 4.820 4.550 4.780 8,950 -0.15(-3.04%)
Jun 20, 2008 4.890 4.970 4.820 4.930 5,500 +0.03(+0.61%)
Jun 19, 2008 5.070 5.070 4.890 4.900 4,400 -0.17(-3.35%)
Jun 18, 2008 4.800 5.080 4.790 5.070 6,600 -0.04(-0.78%)
Jun 17, 2008 5.090 5.110 5.090 5.110 2,050 +0.11(+2.20%)
Jun 16, 2008 5.010 5.010 5.000 5.000 7,300 +0.00(+0.00%)
Jun 13, 2008 5.100 5.100 5.000 5.000 6,400 -0.10(-1.96%)
Jun 12, 2008 5.000 5.100 5.000 5.100 6,800 +0.10(+2.00%)
Jun 11, 2008 4.960 5.000 4.760 5.000 13,700 +0.04(+0.81%)
Jun 10, 2008 4.960 4.960 4.960 4.960 400 +0.11(+2.27%)
Jun 09, 2008 4.850 4.850 4.850 4.850 1,000 -0.02(-0.41%)
Jun 06, 2008 5.000 5.020 4.870 4.870 8,680 -0.13(-2.60%)
Jun 05, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jun 04, 2008 5.000 5.000 4.700 5.000 2,600 +0.00(+0.00%)
Jun 03, 2008 4.950 5.000 4.690 5.000 5,035 +0.10(+2.04%)
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.