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: 10:37 AM EDT, May 10, 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 26, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 25, 2018 0.1300 0.1300 0.1300 0.1300 4,500 -0.01(-3.70%)
Sep 18, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 17, 2018 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Sep 14, 2018 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Sep 12, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 11, 2018 0.1350 0.1650 0.1350 0.1350 8,933 +0.00(+0.00%)
Sep 06, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Sep 05, 2018 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Sep 04, 2018 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Aug 31, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 28, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 27, 2018 0.1400 0.1400 0.1400 0.1400 13,000 -0.01(-6.67%)
Aug 24, 2018 0.1500 0.1500 0.1500 0.1500 25,000 +0.01(+11.11%)
Aug 21, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 16, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Aug 15, 2018 0.1400 0.1400 0.1400 0.1400 2,200 +0.00(+0.00%)
Aug 14, 2018 0.1400 0.1400 0.1400 200 +0.00(+0.00%)
Aug 13, 2018 0.1400 0.1400 0.1400 0.1400 6,500 -0.01(-6.67%)
Aug 10, 2018 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Aug 07, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 02, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jul 31, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 30, 2018 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Jul 26, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 25, 2018 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Jul 24, 2018 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Jul 17, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jul 16, 2018 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Jul 13, 2018 0.1350 0.1350 0.1350 0.1350 500 -0.01(-3.57%)
Jul 09, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jul 06, 2018 0.1500 0.1500 0.1500 0.1500 231,000 +0.01(+11.11%)
Jul 05, 2018 0.1350 0.1350 0.1350 0.1350 17,650 +0.00(+0.00%)
Jul 04, 2018 0.1350 0.1350 0.1350 0.1350 9,500 +0.00(+0.00%)
Jun 21, 2018 0.1350 0.1350 0.1350 400 +0.00(+0.00%)
Jun 20, 2018 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-10.00%)
Jun 18, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 14, 2018 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jun 12, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jun 08, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 07, 2018 0.1500 0.1500 0.1500 0.1500 257,500 +0.00(+0.00%)
Jun 06, 2018 0.1500 0.1500 0.1500 0.1500 12,500 +0.00(+0.00%)
Jun 05, 2018 0.1500 0.1500 0.1500 0.1500 242,500 +0.00(+0.00%)
Jun 04, 2018 0.1600 0.1600 0.1500 0.1500 46,000 -0.01(-6.25%)
Jun 01, 2018 0.1600 0.1600 0.1600 0.1600 30,000 +0.01(+6.67%)
May 31, 2018 0.1550 0.1550 0.1500 0.1500 50,630 -0.01(-6.25%)
May 24, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 23, 2018 0.1600 0.1600 0.1600 0.1600 256,400 -0.01(-3.03%)
May 22, 2018 0.1600 0.1650 0.1600 0.1650 129,500 +0.01(+3.13%)
May 18, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 17, 2018 0.1600 0.1600 0.1600 0.1600 127,500 +0.01(+3.23%)
May 09, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 07, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
May 04, 2018 0.1600 0.1600 0.1600 0.1600 10,500 +0.01(+3.23%)
May 03, 2018 0.1550 0.1550 0.1550 0.1550 11,600 -0.02(-8.82%)
May 02, 2018 0.1650 0.1700 0.1650 0.1700 15,000 +0.01(+6.25%)
Apr 30, 2018 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Apr 25, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Apr 24, 2018 0.1600 0.1600 0.1600 0.1600 500 -0.02(-11.11%)
Apr 23, 2018 0.1800 0.1800 0.1800 0.1800 13,000 +0.02(+12.50%)
Apr 16, 2018 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Apr 10, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 29, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 27, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 19, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 14, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 13, 2018 0.1550 0.1550 0.1550 0.1550 1,000 -0.01(-3.13%)
Mar 07, 2018 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Mar 01, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 21, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Feb 20, 2018 0.1750 0.1750 0.1700 0.1750 14,010 +0.00(+0.00%)
Feb 15, 2018 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Feb 08, 2018 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Feb 06, 2018 0.1550 0.1550 0.1550 0 -0.02(-11.43%)
Feb 05, 2018 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+0.00%)
Feb 02, 2018 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Feb 01, 2018 0.1750 0.1750 0.1750 0.1750 25,000 +0.00(+0.00%)
Jan 17, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jan 16, 2018 0.1750 0.1750 0.1750 0.1750 500 -0.02(-7.89%)
Jan 15, 2018 0.1800 0.1900 0.1800 0.1900 8,000 +0.01(+2.70%)
Jan 05, 2018 0.1850 0.1850 0.1850 0 +0.02(+12.12%)
Jan 03, 2018 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Jan 02, 2018 0.1700 0.1750 0.1700 0.1700 66,100 +0.02(+9.68%)
Dec 28, 2017 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Dec 22, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 18, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 15, 2017 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Dec 14, 2017 0.1650 0.1650 0.1650 0.1650 8,500 -0.01(-2.94%)
Dec 13, 2017 0.1700 0.1750 0.1700 0.1700 16,500 +0.01(+6.25%)
Dec 11, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 08, 2017 0.1600 0.1600 0.1500 0.1500 63,000 -0.02(-11.76%)
Dec 07, 2017 0.1600 0.1700 0.1600 0.1700 19,500 -0.00(-2.86%)
Nov 29, 2017 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Nov 20, 2017 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Nov 17, 2017 0.1500 0.1600 0.1500 0.1600 44,000 +0.01(+6.67%)
Nov 15, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Nov 14, 2017 0.1450 0.1600 0.1450 0.1600 13,000 +0.02(+10.34%)
Nov 10, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 03, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 02, 2017 0.1450 0.1450 0.1450 0.1450 3,400 +0.00(+0.00%)
Oct 23, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 19, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 18, 2017 0.1450 0.1450 0.1450 0.1450 11,500 +0.00(+0.00%)
Oct 16, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 13, 2017 0.1500 0.1500 0.1450 0.1450 3,000 -0.01(-3.33%)
Oct 11, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 10, 2017 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Oct 05, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 04, 2017 0.1550 0.1550 0.1500 0.1500 55,000 -0.01(-3.23%)
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.