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 28, 2012 0.1750 0.1750 0.1700 0.1700 3,000 -0.03(-15.00%)
Sep 27, 2012 0.1800 0.2000 0.1800 0.2000 25,000 +0.03(+17.65%)
Sep 26, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 25, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 24, 2012 0.1700 0.1700 0.1700 0.1700 1 +0.01(+6.25%)
Sep 21, 2012 0.1800 0.1800 0.1600 0.1600 48,600 -0.01(-5.88%)
Sep 20, 2012 0.1700 0.1700 0.1700 0.1700 1,845 -0.02(-10.53%)
Sep 19, 2012 0.1800 0.1900 0.1800 0.1900 273,001 +0.03(+18.75%)
Sep 18, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 17, 2012 0.1600 0.1600 0.1600 0.1600 1 +0.02(+14.29%)
Sep 14, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 13, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 12, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 11, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 10, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 07, 2012 0.1400 0.1400 0.1400 0.1400 2,000 -0.01(-6.67%)
Sep 06, 2012 0.1450 0.1500 0.1450 0.1500 20,600 +0.01(+11.11%)
Sep 05, 2012 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Sep 04, 2012 0.1450 0.1450 0.1350 0.1350 5,000 -0.01(-6.90%)
Aug 31, 2012 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Aug 30, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 29, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 27, 2012 0.1350 0.1350 0.1350 0.1350 500 -0.01(-10.00%)
Aug 24, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 23, 2012 0.1400 0.1500 0.1250 0.1500 48,001 +0.02(+15.38%)
Aug 22, 2012 0.1500 0.1500 0.1300 0.1300 6,000 -0.02(-13.33%)
Aug 21, 2012 0.1500 0.1500 0.1500 0.1500 100 -0.01(-6.25%)
Aug 20, 2012 0.1550 0.1600 0.1550 0.1600 14,000 +0.03(+23.08%)
Aug 17, 2012 0.1250 0.1300 0.1250 0.1300 6,200 +0.01(+13.04%)
Aug 16, 2012 0.1200 0.1200 0.1150 0.1150 7,000 +0.00(+0.00%)
Aug 15, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 14, 2012 0.1150 0.1150 0.1150 0.1150 1 -0.01(-11.54%)
Aug 13, 2012 0.1300 0.1300 0.1300 0.1300 1 -0.02(-13.33%)
Aug 11, 2012 0.1650 0.1650 0.1500 0.1500 53,500 +0.00(+0.00%)
Aug 10, 2012 0.1650 0.1650 0.1500 0.1500 53,500 -0.05(-25.00%)
Aug 09, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 08, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 07, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 03, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 02, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 01, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 31, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 30, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 27, 2012 0.1950 0.2000 0.1950 0.2000 12,400 +0.05(+29.03%)
Jul 26, 2012 0.1550 0.1550 0.1550 0.1550 5,001 +0.00(+0.00%)
Jul 25, 2012 0.1550 0.1550 0.1550 0.1550 1 -0.01(-3.13%)
Jul 24, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 23, 2012 0.1600 0.1600 0.1600 0.1600 3,500 +0.00(+0.00%)
Jul 20, 2012 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Jul 19, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 18, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 17, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 16, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 13, 2012 0.1300 0.1850 0.1300 0.1600 62,500 +0.04(+33.33%)
Jul 12, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 11, 2012 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 10, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 09, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 06, 2012 0.1250 0.1250 0.1200 0.1200 6,000 +0.00(+0.00%)
Jul 05, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 04, 2012 0.1500 0.1500 0.1200 0.1200 5,000 -0.03(-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.