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 (%)
Dec 30, 2011 0.1200 0.1400 0.1200 0.1250 36,000 +0.01(+8.70%)
Dec 29, 2011 0.1150 0.1150 0.1150 0.1150 450 -0.03(-17.86%)
Dec 28, 2011 0.1350 0.1400 0.1200 0.1400 1,500 +0.02(+12.00%)
Dec 23, 2011 0.1200 0.1250 0.1250 0.1250 151,400 +0.01(+4.17%)
Dec 21, 2011 0.1200 0.1200 0.1100 0.1200 70,500 +0.00(+0.00%)
Dec 20, 2011 0.1200 0.1200 0.1200 0.1200 1 +0.00(+0.00%)
Dec 19, 2011 0.1200 0.1200 0.1200 0.1200 8,000 +0.00(+0.00%)
Dec 16, 2011 0.1250 0.1250 0.1200 0.1200 24,080 -0.01(-7.69%)
Dec 15, 2011 0.1300 0.1300 0.1300 0.1300 18,500 +0.00(+0.00%)
Dec 14, 2011 0.1300 0.1300 0.1300 0.1300 32,900 -0.01(-3.70%)
Dec 13, 2011 0.1350 0.1350 0.1300 0.1350 30,000 +0.01(+3.85%)
Dec 12, 2011 0.1300 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Dec 09, 2011 0.1400 0.1400 0.1300 0.1300 60,500 -0.01(-3.70%)
Dec 08, 2011 0.1500 0.1500 0.1350 0.1350 21,900 -0.01(-10.00%)
Dec 07, 2011 0.1500 0.1500 0.1500 0.1500 3,000 -0.03(-16.67%)
Dec 06, 2011 0.1400 0.1800 0.1350 0.1800 46,000 +0.01(+2.86%)
Dec 05, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 02, 2011 0.1350 0.1750 0.1350 0.1750 1,500 +0.01(+9.37%)
Dec 01, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 30, 2011 0.1400 0.1600 0.1400 0.1600 4,000 +0.03(+23.08%)
Nov 29, 2011 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 28, 2011 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Nov 25, 2011 0.1600 0.1600 0.1300 0.1300 5,500 -0.01(-3.70%)
Nov 24, 2011 0.1350 0.1350 0.1350 0.1350 1 +0.00(+0.00%)
Nov 23, 2011 0.1250 0.1350 0.1250 0.1350 20,601 +0.01(+8.00%)
Nov 22, 2011 0.1350 0.1350 0.1250 0.1250 36,001 -0.02(-16.67%)
Nov 21, 2011 0.1600 0.1600 0.1500 0.1500 14,002 -0.02(-9.09%)
Nov 18, 2011 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 17, 2011 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 16, 2011 0.1750 0.1750 0.1650 0.1650 60,000 -0.01(-5.71%)
Nov 15, 2011 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
Nov 14, 2011 0.1800 0.1800 0.1750 0.1750 21,002 -0.01(-2.78%)
Nov 11, 2011 0.1800 0.1800 0.1800 0.1800 50,002 +0.01(+5.88%)
Nov 10, 2011 0.2100 0.2200 0.1700 0.1700 7,500 -0.01(-8.11%)
Nov 09, 2011 0.1750 0.1850 0.1750 0.1850 3,002 +0.01(+8.82%)
Nov 08, 2011 0.1750 0.1750 0.1700 0.1700 2,000 -0.00(-2.86%)
Nov 07, 2011 0.1800 0.2250 0.1750 0.1750 67,000 -0.05(-20.45%)
Nov 04, 2011 0.1900 0.2300 0.1750 0.2200 9,000 -0.01(-4.35%)
Nov 03, 2011 0.2250 0.2300 0.1850 0.2300 30,000 +0.05(+27.78%)
Nov 02, 2011 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Nov 01, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 31, 2011 0.1800 0.1850 0.1800 0.1800 64,300 +0.00(+0.00%)
Oct 28, 2011 0.1800 0.1800 0.1800 0.1800 8,000 +0.00(+0.00%)
Oct 27, 2011 0.1800 0.1800 0.1800 0.1800 80 -0.01(-2.70%)
Oct 26, 2011 0.1850 0.1850 0.1850 0.1850 14,100 +0.01(+2.78%)
Oct 25, 2011 0.1800 0.1800 0.1800 0.1800 500 -0.05(-21.74%)
Oct 24, 2011 0.2300 0.2300 0.2300 0.2300 400 +0.05(+24.32%)
Oct 21, 2011 0.1850 0.1850 0.1850 0.1850 1 +0.01(+2.78%)
Oct 20, 2011 0.1850 0.1850 0.1800 0.1800 162,001 -0.01(-2.70%)
Oct 19, 2011 0.1850 0.1850 0.1850 0.1850 12,501 +0.01(+2.78%)
Oct 18, 2011 0.1800 0.1800 0.1800 0.1800 317 +0.00(+0.00%)
Oct 17, 2011 0.1850 0.1850 0.1800 0.1800 101,500 -0.01(-2.70%)
Oct 14, 2011 0.1850 0.1850 0.1850 0.1850 38,000 -0.01(-2.63%)
Oct 13, 2011 0.2000 0.2000 0.1900 0.1900 163,000 +0.00(+0.00%)
Oct 12, 2011 0.2000 0.2000 0.1900 0.1900 56,000 +0.00(+0.00%)
Oct 11, 2011 0.1900 0.1900 0.1900 0.1900 46,400 +0.01(+2.70%)
Oct 07, 2011 0.1900 0.1900 0.1850 0.1850 28,000 -0.05(-22.92%)
Oct 06, 2011 0.2300 0.2400 0.2050 0.2400 36,500 +0.03(+14.29%)
Oct 05, 2011 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 04, 2011 0.2300 0.2300 0.2100 0.2100 39,500 +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.