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: 9:30 AM EDT, Apr 23, 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, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 29, 2021 0.0550 0.0550 0.0550 0.0550 68,000 +0.00(+0.00%)
Sep 28, 2021 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+0.00%)
Sep 27, 2021 0.0550 0.0550 0.0550 0.0550 48,500 +0.00(+0.00%)
Sep 24, 2021 0.0550 0.0550 0.0550 0.0550 13,800 +0.00(+0.00%)
Sep 23, 2021 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Sep 21, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 16, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 13, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 10, 2021 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-20.00%)
Sep 09, 2021 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Sep 08, 2021 0.0800 0.0800 0.0750 0.0750 80,000 -0.01(-6.25%)
Sep 07, 2021 0.0750 0.0800 0.0750 0.0800 136,000 +0.01(+23.08%)
Sep 01, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 31, 2021 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Aug 30, 2021 0.0600 0.0600 0.0600 0.0600 58,000 +0.00(+9.09%)
Aug 27, 2021 0.0600 0.0600 0.0550 0.0550 20,000 +0.00(+10.00%)
Aug 26, 2021 0.0600 0.0600 0.0500 0.0500 21,500 -0.00(-9.09%)
Aug 23, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 20, 2021 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Aug 18, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 16, 2021 0.0650 0.0650 0.0650 553 +0.00(+0.00%)
Aug 12, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 11, 2021 0.0650 0.0650 0.0600 0.0650 44,000 +0.00(+0.00%)
Aug 10, 2021 0.0650 0.0650 0.0650 0.0650 107,000 +0.00(+0.00%)
Aug 09, 2021 0.0600 0.0650 0.0500 0.0650 1,348,900 +0.01(+8.33%)
Aug 06, 2021 0.0600 0.0600 0.0600 0.0600 439,000 -0.01(-7.69%)
Aug 05, 2021 0.0650 0.0650 0.0650 0.0650 31,000 -0.01(-18.75%)
Aug 03, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 29, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 28, 2021 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Jul 26, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 23, 2021 0.0650 0.0700 0.0650 0.0700 76,000 +0.00(+0.00%)
Jul 22, 2021 0.0600 0.0700 0.0550 0.0700 128,023 +0.01(+16.67%)
Jul 21, 2021 0.0600 0.0600 0.0550 0.0600 111,000 +0.00(+0.00%)
Jul 20, 2021 0.0650 0.0650 0.0600 0.0600 69,000 -0.01(-14.29%)
Jul 16, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 15, 2021 0.0750 0.0750 0.0700 0.0700 15,000 +0.00(+0.00%)
Jul 13, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 12, 2021 0.0700 0.0700 0.0700 0.0700 35,000 -0.00(-6.67%)
Jul 09, 2021 0.0750 0.0750 0.0750 0.0750 21,900 +0.00(+0.00%)
Jul 08, 2021 0.0750 0.0750 0.0750 0.0750 70,000 -0.01(-6.25%)
Jul 07, 2021 0.0800 0.0800 0.0800 0.0800 21,000 +0.01(+6.67%)
Jul 05, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 02, 2021 0.0750 0.0750 0.0750 0.0750 3,250 +0.00(+0.00%)
Jun 25, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 23, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 22, 2021 0.0800 0.0800 0.0800 0.0800 498,000 +0.01(+6.67%)
Jun 21, 2021 0.0800 0.0800 0.0750 0.0750 8,000 -0.01(-6.25%)
Jun 18, 2021 0.0800 0.0800 0.0800 0.0800 19,200 +0.00(+0.00%)
Jun 17, 2021 0.0800 0.0800 0.0800 0.0800 55,000 +0.00(+0.00%)
Jun 11, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 10, 2021 0.0800 0.0800 0.0800 0.0800 12,750 -0.01(-5.88%)
Jun 08, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 03, 2021 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 02, 2021 0.0850 0.0850 0.0800 0.0800 4,352 -0.01(-5.88%)
Jun 01, 2021 0.0850 0.0850 0.0850 0.0850 19,000 +0.01(+6.25%)
May 31, 2021 0.0850 0.0850 0.0800 0.0800 7,000 +0.00(+0.00%)
May 28, 2021 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
May 27, 2021 0.0800 0.0800 0.0800 0.0800 30,000 +0.01(+6.67%)
May 25, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 21, 2021 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 19, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 14, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 10, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 05, 2021 0.0700 0.0700 0.0700 100 -0.00(-6.67%)
May 03, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 30, 2021 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Apr 29, 2021 0.0650 0.0800 0.0650 0.0800 95,987 +0.01(+6.67%)
Apr 28, 2021 0.0800 0.0800 0.0700 0.0750 151,500 +0.00(+0.00%)
Apr 27, 2021 0.0800 0.0850 0.0700 0.0750 268,066 -0.01(-6.25%)
Apr 26, 2021 0.0800 0.0800 0.0800 0.0800 16,000 +0.00(+0.00%)
Apr 22, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 21, 2021 0.0750 0.0750 0.0750 725 +0.00(+0.00%)
Apr 20, 2021 0.0800 0.0800 0.0750 0.0750 72,000 +0.00(+0.00%)
Apr 19, 2021 0.0750 0.0750 0.0750 0.0750 50,100 +0.00(+0.00%)
Apr 16, 2021 0.0800 0.0800 0.0750 0.0750 61,000 -0.01(-6.25%)
Apr 14, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 13, 2021 0.0750 0.0750 0.0750 0.0750 41,999 +0.00(+0.00%)
Apr 12, 2021 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Apr 08, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 05, 2021 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 01, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 31, 2021 0.0750 0.0750 0.0750 0.0750 26,000 +0.00(+0.00%)
Mar 29, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 26, 2021 0.0700 0.0700 0.0700 400 +0.00(+0.00%)
Mar 24, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 23, 2021 0.0750 0.0750 0.0750 0.0750 97,000 -0.01(-6.25%)
Mar 18, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 17, 2021 0.0800 0.0800 0.0800 0.0800 3,000 +0.01(+6.67%)
Mar 15, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 11, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 09, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 08, 2021 0.0900 0.0900 0.0750 0.0850 90,000 +0.01(+6.25%)
Mar 05, 2021 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Mar 04, 2021 0.0750 0.0900 0.0700 0.0800 424,000 +0.01(+6.67%)
Mar 03, 2021 0.0750 0.0750 0.0750 0.0750 94,500 -0.01(-6.25%)
Mar 02, 2021 0.0750 0.0800 0.0750 0.0800 25,220 +0.00(+0.00%)
Mar 01, 2021 0.0800 0.0850 0.0800 0.0800 204,375 +0.00(+0.00%)
Feb 26, 2021 0.0800 0.0800 0.0800 0.0800 89,104 -0.01(-5.88%)
Feb 25, 2021 0.0800 0.0850 0.0800 0.0850 13,325 +0.00(+0.00%)
Feb 24, 2021 0.0900 0.0900 0.0850 0.0850 6,905 +0.00(+0.00%)
Feb 23, 2021 0.0900 0.0900 0.0850 0.0850 106,040 -0.00(-5.56%)
Feb 22, 2021 0.0950 0.1000 0.0900 0.0900 90,633 +0.00(+0.00%)
Feb 18, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 17, 2021 0.0950 0.0950 0.0900 0.0900 135,000 -0.01(-14.29%)
Feb 16, 2021 0.0850 0.1050 0.0850 0.1050 153,500 +0.01(+10.53%)
Feb 12, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 11, 2021 0.0850 0.0900 0.0850 0.0900 43,248 +0.00(+0.00%)
Feb 10, 2021 0.1000 0.1000 0.0900 0.0900 46,300 +0.00(+0.00%)
Feb 09, 2021 0.1000 0.1000 0.0900 0.0900 168,794 -0.01(-5.26%)
Feb 08, 2021 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
Feb 05, 2021 0.0950 0.0950 0.0950 597 +0.00(+0.00%)
Feb 04, 2021 0.1000 0.1000 0.0950 0.0950 61,500 -0.01(-5.00%)
Feb 03, 2021 0.1000 0.1000 0.1000 0.1000 52,500 +0.00(+0.00%)
Feb 02, 2021 0.1000 0.1000 0.1000 0.1000 21,000 -0.00(-4.76%)
Feb 01, 2021 0.0950 0.1150 0.0950 0.1050 84,500 +0.00(+0.00%)
Jan 29, 2021 0.1050 0.1050 0.1050 0.1050 14,850 +0.01(+10.53%)
Jan 28, 2021 0.0950 0.0950 0.0950 500 +0.00(+0.00%)
Jan 27, 2021 0.0950 0.0950 0.0900 0.0950 63,220 +0.00(+0.00%)
Jan 26, 2021 0.1000 0.1000 0.0950 0.0950 133,000 -0.01(-5.00%)
Jan 25, 2021 0.1150 0.1150 0.1000 0.1000 133,760 -0.01(-9.09%)
Jan 22, 2021 0.1000 0.1100 0.1000 0.1100 82,000 +0.01(+4.76%)
Jan 21, 2021 0.1100 0.1100 0.1050 0.1050 13,000 +0.00(+0.00%)
Jan 20, 2021 0.1050 0.1050 0.1050 100 +0.00(+0.00%)
Jan 18, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jan 15, 2021 0.1050 0.1050 0.1000 0.1000 114,500 -0.01(-13.04%)
Jan 14, 2021 0.1050 0.1150 0.1000 0.1150 17,784 +0.01(+4.55%)
Jan 13, 2021 0.1200 0.1200 0.1100 0.1100 75,480 +0.00(+0.00%)
Jan 12, 2021 0.1200 0.1250 0.1100 0.1100 29,510 -0.01(-12.00%)
Jan 11, 2021 0.0950 0.1250 0.0950 0.1250 140,277 +0.03(+31.58%)
Jan 08, 2021 0.1000 0.1000 0.0950 0.0950 8,000 -0.01(-5.00%)
Jan 06, 2021 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Jan 05, 2021 0.1100 0.1200 0.1050 0.1200 51,500 +0.00(+4.35%)
Jan 04, 2021 0.1150 0.1200 0.1150 0.1150 36,100 +0.00(+0.00%)
Dec 31, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Dec 30, 2020 0.1150 0.1150 0.1100 0.1100 82,463 +0.01(+4.76%)
Dec 29, 2020 0.1000 0.1050 0.1000 0.1050 31,005 +0.01(+10.53%)
Dec 24, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 23, 2020 0.1000 0.1000 0.0950 0.1000 21,500 +0.01(+17.65%)
Dec 22, 2020 0.1000 0.1000 0.0850 0.0850 40,500 -0.02(-19.05%)
Dec 21, 2020 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+0.00%)
Dec 18, 2020 0.1050 0.1050 0.1050 0.1050 40,500 +0.00(+5.00%)
Dec 17, 2020 0.1050 0.1050 0.1000 0.1000 16,500 -0.01(-9.09%)
Dec 16, 2020 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Dec 15, 2020 0.1200 0.1200 0.1100 0.1100 71,500 +0.01(+4.76%)
Dec 14, 2020 0.1200 0.1250 0.1050 0.1050 141,368 -0.01(-8.70%)
Dec 11, 2020 0.0950 0.1200 0.0950 0.1150 257,122 +0.03(+27.78%)
Dec 10, 2020 0.1050 0.1050 0.0900 0.0900 24,777 +0.00(+0.00%)
Dec 09, 2020 0.0900 0.0900 0.0900 0.0900 19,000 +0.00(+0.00%)
Dec 08, 2020 0.0900 0.0950 0.0900 0.0900 42,000 +0.00(+0.00%)
Dec 07, 2020 0.0900 0.0900 0.0900 0.0900 20,500 +0.00(+0.00%)
Dec 04, 2020 0.0900 0.0900 0.0900 0.0900 2,000 -0.02(-18.18%)
Dec 03, 2020 0.0900 0.1100 0.0900 0.1100 183,782 +0.02(+22.22%)
Dec 02, 2020 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Dec 01, 2020 0.0750 0.0900 0.0750 0.0900 166,000 +0.01(+20.00%)
Nov 30, 2020 0.0700 0.0750 0.0700 0.0750 13,500 +0.00(+7.14%)
Nov 27, 2020 0.0700 0.0700 0.0700 0.0700 1,010 -0.00(-6.67%)
Nov 26, 2020 0.0700 0.0750 0.0700 0.0750 11,285 +0.00(+7.14%)
Nov 25, 2020 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Nov 24, 2020 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Nov 23, 2020 0.0650 0.0650 0.0650 0.0650 20,537 +0.00(+0.00%)
Nov 20, 2020 0.0650 0.0650 0.0650 0.0650 22,000 +0.00(+0.00%)
Nov 19, 2020 0.0550 0.0650 0.0550 0.0650 100,904 +0.00(+0.00%)
Nov 18, 2020 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Nov 17, 2020 0.0600 0.0650 0.0600 0.0650 35,000 +0.01(+8.33%)
Nov 16, 2020 0.0600 0.0650 0.0600 0.0600 194,001 +0.00(+0.00%)
Nov 13, 2020 0.0650 0.0650 0.0600 0.0600 96,000 -0.01(-7.69%)
Nov 12, 2020 0.0700 0.0700 0.0650 0.0650 15,500 -0.01(-7.14%)
Nov 11, 2020 0.0750 0.0750 0.0600 0.0700 174,500 +0.00(+0.00%)
Nov 10, 2020 0.0700 0.0700 0.0700 900 +0.00(+0.00%)
Nov 06, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 05, 2020 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+0.00%)
Nov 04, 2020 0.0700 0.0750 0.0700 0.0750 43,500 -0.01(-6.25%)
Nov 03, 2020 0.0800 0.0800 0.0800 0.0800 34,000 +0.01(+14.29%)
Nov 02, 2020 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Oct 30, 2020 0.0750 0.0750 0.0650 0.0700 97,000 -0.01(-12.50%)
Oct 28, 2020 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Oct 27, 2020 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Oct 26, 2020 0.0650 0.0650 0.0650 0.0650 6,000 -0.01(-7.14%)
Oct 23, 2020 0.0700 0.0700 0.0700 743 +0.00(+0.00%)
Oct 22, 2020 0.0700 0.0700 0.0700 0.0700 5,220 +0.00(+0.00%)
Oct 21, 2020 0.0650 0.0700 0.0650 0.0700 153,000 +0.01(+7.69%)
Oct 20, 2020 0.0700 0.0700 0.0650 0.0650 116,000 -0.01(-7.14%)
Oct 19, 2020 0.0750 0.0750 0.0700 0.0700 239,000 -0.00(-6.67%)
Oct 16, 2020 0.0850 0.0850 0.0750 0.0750 2,000 +0.00(+0.00%)
Oct 15, 2020 0.0750 0.0750 0.0750 0.0750 25,000 -0.01(-6.25%)
Oct 14, 2020 0.0750 0.0800 0.0750 0.0800 42,000 +0.00(+0.00%)
Oct 13, 2020 0.0800 0.0800 0.0800 0.0800 22,000 +0.00(+0.00%)
Oct 09, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 06, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 02, 2020 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
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.