Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
0.0250
500
+0.01(+25.00%)
Jan 28, 2022
0.0200
0.0200
0.0200
0.0200
565,000
+0.00(+0.00%)
Jan 26, 2022
0.0200
0
-0.01(-33.33%)
Jan 24, 2022
0.0300
0
-0.01(-14.29%)
Jan 18, 2022
0.0350
0
+0.00(+0.00%)
Jan 17, 2022
0.0350
0.0350
0.0350
0.0350
19,714
+0.00(+0.00%)
Jan 14, 2022
0.0350
0.0350
0.0350
0.0350
54,285
+0.00(+0.00%)
Jan 13, 2022
0.0250
0.0400
0.0250
0.0350
593,400
+0.01(+40.00%)
Jan 12, 2022
0.0250
0.0250
0.0200
0.0250
70,032
-0.00(-16.67%)
Jan 11, 2022
0.0250
0.0300
0.0250
0.0300
414,440
+0.00(+20.00%)
Jan 10, 2022
0.0300
0.0300
0.0250
0.0250
75,001
-0.00(-16.67%)
Dec 31, 2021
0.0300
0.0300
0.0300
0
+0.00(+20.00%)
Dec 29, 2021
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
Dec 24, 2021
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Dec 23, 2021
0.0350
0.0350
0.0250
0.0300
369,105
-0.01(-14.29%)
Dec 22, 2021
0.0450
0.0450
0.0350
0.0350
144,150
-0.00(-12.50%)
Dec 20, 2021
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Dec 17, 2021
0.0350
0.0450
0.0300
0.0450
55,000
-0.01(-25.00%)
Dec 16, 2021
0.0600
0.0600
0.0600
0.0600
4,200
+0.00(+0.00%)
Dec 15, 2021
0.0600
0.0600
0.0600
0.0600
91,900
+0.00(+0.00%)
Dec 14, 2021
0.0600
0.0600
0.0600
0.0600
2,000
+0.02(+50.00%)
Dec 13, 2021
0.0350
0.0400
0.0350
0.0400
228,000
+0.00(+14.29%)
Dec 10, 2021
0.0350
0.0350
0.0350
0.0350
20,000
+0.01(+40.00%)
Dec 09, 2021
0.0350
0.0350
0.0250
0.0250
60,000
-0.00(-16.67%)
Dec 08, 2021
0.0300
0.0300
0.0300
0.0300
190,000
+0.00(+20.00%)
Dec 07, 2021
0.0250
0.0250
0.0250
0.0250
2,000
+0.00(+0.00%)
Dec 06, 2021
0.0250
0.0250
0.0250
0.0250
450,000
+0.00(+0.00%)
Dec 03, 2021
0.0250
0.0250
0.0250
0.0250
521,750
-0.00(-16.67%)
Dec 02, 2021
0.0300
0.0300
0.0300
0.0300
3,000
+0.00(+0.00%)
Dec 01, 2021
0.0350
0.0350
0.0300
0.0300
357,000
-0.01(-14.29%)
Nov 30, 2021
0.0350
0.0350
0.0350
0.0350
35,000
-0.00(-12.50%)
Nov 26, 2021
0.0400
0.0400
0.0400
100
+0.00(+0.00%)
Nov 25, 2021
0.0400
0.0400
0.0400
0.0400
5,500
+0.00(+14.29%)
Nov 24, 2021
0.0350
0.0350
0.0350
0.0350
50,000
-0.00(-12.50%)
Nov 23, 2021
0.0450
0.0450
0.0400
0.0400
318,250
-0.01(-20.00%)
Nov 19, 2021
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Nov 18, 2021
0.0500
0.0500
0.0500
0.0500
20,500
+0.01(+11.11%)
Nov 16, 2021
0.0450
0.0450
0.0450
0
-0.01(-18.18%)
Nov 15, 2021
0.0550
0.0550
0.0550
0.0550
1,000
+0.00(+0.00%)
Nov 12, 2021
0.0550
0.0550
0.0550
0.0550
1,020,700
+0.00(+0.00%)
Nov 08, 2021
0.0550
0.0550
0.0550
0
-0.00(-8.33%)
Nov 05, 2021
0.0600
0.0600
0.0600
0.0600
59,000
+0.00(+9.09%)
Nov 04, 2021
0.0550
0.0550
0.0550
0.0550
25,820
+0.00(+0.00%)
Nov 02, 2021
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Nov 01, 2021
0.0500
0.0500
0.0500
0.0500
33,000
+0.00(+0.00%)
Oct 29, 2021
0.0500
0.0500
0.0500
0.0500
20,400
-0.00(-9.09%)
Oct 28, 2021
0.0500
0.0550
0.0500
0.0550
12,500
+0.00(+10.00%)
Oct 27, 2021
0.0500
0.0500
0.0500
0.0500
11,000
+0.00(+0.00%)
Oct 26, 2021
0.0500
0.0500
0.0500
0.0500
25,000
-0.01(-16.67%)
Oct 22, 2021
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Oct 19, 2021
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Oct 05, 2021
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
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%)
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
.