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: 3:46 PM EDT, May 22, 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 (%)
Sep 30, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 29, 2015 0.1800 0.1800 0.1500 0.1500 5,000 -0.03(-16.67%)
Sep 23, 2015 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Sep 21, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 15, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 14, 2015 0.1500 0.1500 0.1450 0.1500 34,600 +0.00(+0.00%)
Sep 11, 2015 0.1500 0.1500 0.1500 0.1500 900 +0.00(+0.00%)
Sep 09, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Sep 04, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 02, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Sep 01, 2015 0.1500 0.1500 0.1500 0.1500 14,000 +0.00(+0.00%)
Aug 31, 2015 0.1350 0.1500 0.1300 0.1500 48,500 +0.00(+0.00%)
Aug 07, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Aug 06, 2015 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Aug 04, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 30, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 29, 2015 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Jul 22, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 13, 2015 0.1400 0.1400 0.1400 400 -0.01(-6.67%)
Jul 10, 2015 0.1500 0.1500 0.1500 0.1500 5,200 -0.01(-6.25%)
Jul 08, 2015 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jul 07, 2015 0.1700 0.1700 0.1700 0.1700 7,500 -0.00(-2.86%)
Jul 06, 2015 0.1750 0.1750 0.1750 0.1750 42,500 +0.00(+0.00%)
Jul 03, 2015 0.1750 0.1750 0.1750 0.1750 2,500 -0.01(-2.78%)
Jun 30, 2015 0.1800 0.1800 0.1800 100 -0.01(-5.26%)
Jun 29, 2015 0.1900 0.1900 0.1900 0.1900 15,800 +0.00(+0.00%)
Jun 26, 2015 0.2000 0.2000 0.1900 0.1900 69,000 +0.00(+0.00%)
Jun 23, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 15, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 10, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jun 08, 2015 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jun 05, 2015 0.2000 0.2100 0.2000 0.2100 12,200 +0.02(+10.53%)
May 29, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
May 28, 2015 0.2000 0.2000 0.2000 0.2000 2,000 +0.02(+11.11%)
May 26, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 25, 2015 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
May 14, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 13, 2015 0.1850 0.1850 0.1800 0.1800 5,800 -0.01(-5.26%)
May 12, 2015 0.1900 0.1900 0.1900 0.1900 6,500 +0.00(+0.00%)
May 08, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 07, 2015 0.1900 0.1900 0.1900 0.1900 4,400 +0.00(+0.00%)
Apr 29, 2015 0.1900 0.1900 0.1900 100 +0.00(+0.00%)
Apr 28, 2015 0.1900 0.1900 0.1900 0.1900 35,000 +0.00(+0.00%)
Apr 21, 2015 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Apr 17, 2015 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Apr 13, 2015 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Apr 09, 2015 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Apr 02, 2015 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Apr 01, 2015 0.2100 0.2100 0.2100 0.2100 1,300 -0.01(-4.55%)
Mar 31, 2015 0.2200 0.2200 0.2200 0.2200 15,000 +0.00(+0.00%)
Mar 30, 2015 0.2150 0.2200 0.2150 0.2200 15,000 +0.01(+4.76%)
Mar 24, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 20, 2015 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Mar 18, 2015 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Mar 10, 2015 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Mar 05, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 04, 2015 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Mar 03, 2015 0.2000 0.2000 0.2000 0.2000 30,000 -0.02(-9.09%)
Feb 26, 2015 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Feb 24, 2015 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Feb 19, 2015 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Feb 17, 2015 0.2400 0.2400 0.2400 0 +0.04(+23.08%)
Feb 11, 2015 0.1950 0.1950 0.1950 0 -0.04(-18.75%)
Feb 09, 2015 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Feb 06, 2015 0.2000 0.2000 0.2000 0.2000 1,523 -0.01(-4.76%)
Feb 05, 2015 0.2100 0.2100 0.2100 0.2100 35,500 +0.01(+5.00%)
Feb 04, 2015 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Jan 30, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 27, 2015 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jan 23, 2015 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jan 12, 2015 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Dec 31, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 29, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 23, 2014 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Dec 22, 2014 0.2200 0.2200 0.2200 0.2200 3,140 +0.00(+0.00%)
Dec 18, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 17, 2014 0.2200 0.2200 0.2200 0.2200 13,895 -0.07(-25.42%)
Dec 09, 2014 0.2950 0.2950 0.2950 0 +0.03(+13.46%)
Dec 08, 2014 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-1.89%)
Dec 04, 2014 0.2650 0.2650 0.2650 0 -0.03(-11.67%)
Dec 03, 2014 0.3000 0.3000 0.3000 0.3000 15,100 +0.00(+0.00%)
Nov 28, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 27, 2014 0.2950 0.3000 0.2950 0.3000 12,000 +0.04(+15.38%)
Nov 18, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 17, 2014 0.2650 0.2650 0.2600 0.2600 21,500 -0.02(-8.77%)
Nov 14, 2014 0.2850 0.2850 0.2850 0.2850 4,000 +0.00(+1.79%)
Nov 07, 2014 0.2800 0.2800 0.2800 0 -0.03(-9.68%)
Nov 06, 2014 0.2900 0.3100 0.2900 0.3100 20,000 +0.01(+3.33%)
Nov 04, 2014 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Oct 28, 2014 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 27, 2014 0.3100 0.3100 0.3100 0.3100 3,000 +0.00(+0.00%)
Oct 24, 2014 0.3350 0.3350 0.3100 0.3100 6,000 -0.03(-7.46%)
Oct 23, 2014 0.3200 0.3350 0.3200 0.3350 131,500 +0.00(+0.00%)
Oct 21, 2014 0.3350 0.3350 0.3350 100 +0.02(+6.35%)
Oct 20, 2014 0.3100 0.3150 0.3100 0.3150 5,000 -0.02(-5.97%)
Oct 16, 2014 0.3350 0.3350 0.3350 0 +0.03(+8.06%)
Oct 15, 2014 0.3100 0.3100 0.3100 0.3100 3,500 +0.00(+0.00%)
Oct 14, 2014 0.3350 0.3350 0.3100 0.3100 56,000 -0.04(-11.43%)
Oct 10, 2014 0.3500 0.3500 0.3500 0 +0.01(+4.48%)
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.