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 (%)
Feb 27, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 23, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 16, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 10, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 02, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 01, 2017 0.2400 0.2400 0.2400 0.2400 1,500 +0.01(+4.35%)
Jan 30, 2017 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jan 25, 2017 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Jan 20, 2017 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Jan 18, 2017 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jan 10, 2017 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Jan 06, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 05, 2017 0.2350 0.2350 0.2300 0.2300 15,000 -0.02(-8.00%)
Jan 04, 2017 0.2500 0.2500 0.2500 0.2500 3,200 +0.01(+4.17%)
Dec 30, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 28, 2016 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Dec 16, 2016 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Dec 14, 2016 0.2400 0.2400 0.2400 0 -0.02(-5.88%)
Dec 13, 2016 0.2550 0.2550 0.2550 0.2550 10,000 +0.02(+8.51%)
Dec 12, 2016 0.2350 0.2350 0.2350 0.2350 4,500 +0.00(+2.17%)
Dec 09, 2016 0.2600 0.2600 0.2300 0.2300 61,500 -0.04(-14.81%)
Dec 08, 2016 0.2500 0.2700 0.2450 0.2700 27,500 +0.00(+0.00%)
Dec 07, 2016 0.2600 0.2700 0.2600 0.2700 15,000 +0.02(+8.00%)
Dec 06, 2016 0.2500 0.2500 0.2500 0.2500 7,000 -0.01(-1.96%)
Dec 01, 2016 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Nov 29, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 28, 2016 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Nov 25, 2016 0.2500 0.2500 0.2500 0.2500 10,500 +0.01(+4.17%)
Nov 16, 2016 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Oct 26, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 25, 2016 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Oct 24, 2016 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Oct 21, 2016 0.2500 0.2500 0.2500 0.2500 11,300 +0.00(+0.00%)
Oct 19, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 14, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 13, 2016 0.2500 0.2500 0.2500 0.2500 17,000 +0.01(+4.17%)
Oct 11, 2016 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Oct 07, 2016 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Oct 03, 2016 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Sep 30, 2016 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Sep 29, 2016 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Sep 28, 2016 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Sep 27, 2016 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 14, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 12, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 02, 2016 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Aug 30, 2016 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Aug 26, 2016 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Aug 25, 2016 0.2700 0.2700 0.2700 0.2700 5,000 -0.01(-3.57%)
Aug 24, 2016 0.2800 0.2800 0.2800 0.2800 49,000 +0.00(+0.00%)
Aug 23, 2016 0.2800 0.2800 0.2800 0.2800 35,000 +0.01(+3.70%)
Aug 22, 2016 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-3.57%)
Aug 18, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 17, 2016 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Aug 16, 2016 0.2850 0.2850 0.2800 0.2800 26,000 +0.00(+0.00%)
Aug 15, 2016 0.2800 0.2800 0.2800 0.2800 10,000 +0.00(+0.00%)
Aug 08, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 05, 2016 0.2600 0.2800 0.2600 0.2800 40,500 +0.03(+12.00%)
Jul 28, 2016 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Jul 26, 2016 0.2800 0.2800 0.2800 415 +0.01(+3.70%)
Jul 25, 2016 0.2800 0.2800 0.2700 0.2700 17,500 -0.01(-3.57%)
Jul 20, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 19, 2016 0.2800 0.2800 0.2800 0.2800 9,000 +0.00(+0.00%)
Jul 18, 2016 0.2750 0.2800 0.2750 0.2800 20,000 +0.02(+7.69%)
Jul 11, 2016 0.2600 0.2600 0.2600 0 -0.02(-8.77%)
Jun 30, 2016 0.2850 0.2850 0.2850 0 +0.05(+21.28%)
Jun 24, 2016 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Jun 23, 2016 0.2500 0.2500 0.2400 0.2400 35,000 -0.01(-4.00%)
Jun 20, 2016 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Jun 16, 2016 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jun 14, 2016 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Jun 13, 2016 0.2350 0.2350 0.2350 0.2350 1,000 -0.01(-4.08%)
Jun 10, 2016 0.2750 0.2750 0.2450 0.2450 9,000 -0.03(-10.91%)
Jun 09, 2016 0.2800 0.2800 0.2750 0.2750 21,000 +0.00(+0.00%)
Jun 06, 2016 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Jun 03, 2016 0.2800 0.2800 0.2800 0.2800 45,500 +0.00(+0.00%)
Jun 02, 2016 0.2800 0.2800 0.2800 0.2800 24,500 +0.00(+0.00%)
May 31, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 30, 2016 0.2800 0.2800 0.2800 0.2800 30,140 +0.00(+0.00%)
May 25, 2016 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
May 18, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 17, 2016 0.3000 0.3000 0.3000 0.3000 65,000 +0.00(+0.00%)
May 16, 2016 0.3000 0.3000 0.3000 0.3000 12,000 +0.00(+0.00%)
May 13, 2016 0.3000 0.3000 0.2800 0.3000 49,500 +0.00(+0.00%)
May 12, 2016 0.3100 0.3100 0.3000 0.3000 32,000 +0.00(+0.00%)
May 06, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 27, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 19, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 18, 2016 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Apr 13, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 06, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 04, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 31, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 24, 2016 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Mar 23, 2016 0.3200 0.3200 0.2800 0.2800 72,000 -0.01(-3.45%)
Mar 22, 2016 0.2900 0.2900 0.2900 0.2900 9,000 +0.02(+7.41%)
Mar 21, 2016 0.3000 0.3000 0.2700 0.2700 5,500 -0.05(-15.62%)
Mar 18, 2016 0.3200 0.3200 0.3200 0.3200 600 +0.02(+6.67%)
Mar 17, 2016 0.2950 0.3000 0.2650 0.3000 25,750 -0.04(-13.04%)
Mar 14, 2016 0.3450 0.3450 0.3450 250 +0.15(+81.58%)
Mar 11, 2016 0.1900 0.1900 0.1900 0.1900 1,500 +0.00(+0.00%)
Mar 08, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 04, 2016 0.1900 0.1900 0.1900 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.