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: 3:49 PM EDT, May 2, 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 (%)
May 29, 2020 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+5.88%)
May 28, 2020 0.0900 0.0900 0.0850 0.0850 46,000 +0.01(+6.25%)
May 27, 2020 0.0900 0.0900 0.0800 0.0800 11,511 -0.01(-15.79%)
May 26, 2020 0.0950 0.0950 0.0950 0.0950 6,000 +0.01(+5.56%)
May 25, 2020 0.0900 0.0900 0.0900 0.0900 10,075 +0.00(+5.88%)
May 22, 2020 0.0850 0.0850 0.0850 0.0850 35,841 +0.00(+0.00%)
May 21, 2020 0.0950 0.1000 0.0850 0.0850 88,530 -0.02(-19.05%)
May 20, 2020 0.1100 0.1100 0.1050 0.1050 8,000 +0.00(+0.00%)
May 19, 2020 0.1400 0.1400 0.1050 0.1050 145,536 +0.01(+16.67%)
May 15, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
May 14, 2020 0.0950 0.0950 0.0950 1 +0.00(+0.00%)
May 13, 2020 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
May 12, 2020 0.0900 0.0900 0.0900 1 +0.00(+0.00%)
May 11, 2020 0.0900 0.0900 0.0900 0.0900 1,389 +0.00(+0.00%)
May 08, 2020 0.0900 0.0900 0.0900 0.0900 20,075 -0.01(-5.26%)
May 07, 2020 0.0900 0.1000 0.0900 0.0950 171,000 +0.01(+5.56%)
May 06, 2020 0.0900 0.0900 0.0900 0.0900 76,409 -0.01(-10.00%)
May 05, 2020 0.1000 0.1000 0.1000 0.1000 5,900 +0.00(+0.00%)
May 04, 2020 0.1250 0.1250 0.1000 0.1000 74,500 +0.01(+11.11%)
May 01, 2020 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Apr 30, 2020 0.0900 0.0900 0.0900 0.0900 3,135 +0.00(+5.88%)
Apr 29, 2020 0.0900 0.0900 0.0850 0.0850 274,000 +0.01(+6.25%)
Apr 28, 2020 0.0800 0.0900 0.0800 0.0800 175,826 +0.01(+6.67%)
Apr 27, 2020 0.0800 0.0800 0.0750 0.0750 106,005 -0.01(-6.25%)
Apr 24, 2020 0.0800 0.0800 0.0800 0.0800 51,002 +0.00(+0.00%)
Apr 23, 2020 0.0800 0.0800 0.0800 0.0800 126,005 +0.01(+6.67%)
Apr 22, 2020 0.0800 0.0800 0.0750 0.0750 163,500 +0.00(+0.00%)
Apr 21, 2020 0.0800 0.0800 0.0750 0.0750 39,002 -0.01(-16.67%)
Apr 20, 2020 0.0900 0.0900 0.0900 0.0900 2,219 +0.01(+12.50%)
Apr 17, 2020 0.0900 0.0900 0.0800 0.0800 98,301 -0.01(-5.88%)
Apr 16, 2020 0.0900 0.0900 0.0850 0.0850 24,042 -0.00(-5.56%)
Apr 15, 2020 0.0850 0.0900 0.0850 0.0900 19,200 +0.00(+5.88%)
Apr 14, 2020 0.0750 0.1350 0.0750 0.0850 159,678 +0.01(+13.33%)
Apr 13, 2020 0.0900 0.0900 0.0650 0.0750 151,369 -0.01(-11.76%)
Apr 09, 2020 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Apr 08, 2020 0.0700 0.0700 0.0700 490 +0.00(+0.00%)
Apr 07, 2020 0.0700 0.0700 0.0700 0.0700 20,000 +0.02(+27.27%)
Apr 06, 2020 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Apr 02, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 01, 2020 0.0600 0.0600 0.0600 0.0600 78,923 +0.00(+9.09%)
Mar 31, 2020 0.0600 0.0600 0.0550 0.0550 124,000 -0.00(-8.33%)
Mar 30, 2020 0.0600 0.0600 0.0600 0.0600 71,677 +0.00(+0.00%)
Mar 27, 2020 0.0600 0.0650 0.0600 0.0600 88,601 -0.01(-7.69%)
Mar 26, 2020 0.0650 0.0650 0.0600 0.0650 133,015 -0.01(-7.14%)
Mar 25, 2020 0.0700 0.0700 0.0700 0.0700 25,400 -0.00(-6.67%)
Mar 24, 2020 0.0750 0.0750 0.0750 100 +0.00(+0.00%)
Mar 23, 2020 0.0700 0.0750 0.0650 0.0750 53,000 +0.01(+25.00%)
Mar 20, 2020 0.0650 0.0700 0.0600 0.0600 48,000 -0.01(-14.29%)
Mar 19, 2020 0.0900 0.1000 0.0650 0.0700 885,400 -0.04(-36.36%)
Mar 18, 2020 0.0700 0.1100 0.0650 0.1100 354,224 +0.04(+69.23%)
Mar 17, 2020 0.0750 0.0750 0.0650 0.0650 41,000 -0.01(-7.14%)
Mar 16, 2020 0.0700 0.0800 0.0700 0.0700 11,102 -0.01(-17.65%)
Mar 13, 2020 0.0850 0.0850 0.0850 0.0850 13,500 +0.01(+6.25%)
Mar 12, 2020 0.0800 0.0800 0.0800 0.0800 52,450 -0.01(-11.11%)
Mar 11, 2020 0.0950 0.0950 0.0800 0.0900 31,000 +0.00(+0.00%)
Mar 10, 2020 0.0900 0.0900 0.0850 0.0900 50,500 +0.01(+20.00%)
Mar 09, 2020 0.0900 0.0900 0.0500 0.0750 241,000 -0.03(-25.00%)
Mar 06, 2020 0.1000 0.1000 0.1000 0.1000 35,179 -0.00(-4.76%)
Mar 05, 2020 0.1100 0.1100 0.1050 0.1050 50,700 -0.01(-4.55%)
Mar 04, 2020 0.1100 0.1150 0.1050 0.1100 161,500 +0.01(+10.00%)
Mar 03, 2020 0.1150 0.1150 0.1000 0.1000 30,545 -0.01(-9.09%)
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.