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: 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:
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 (%)
Nov 30, 2009
1.650
1.730
1.650
1.720
23,800
+0.07(+4.24%)
Nov 27, 2009
1.660
1.660
1.650
1.650
5,500
-0.05(-2.94%)
Nov 26, 2009
1.700
1.700
1.700
1.700
500
+0.05(+3.03%)
Nov 25, 2009
1.660
1.660
1.650
1.650
5,400
-0.05(-2.94%)
Nov 24, 2009
1.700
1.700
1.700
1.700
150
+0.04(+2.41%)
Nov 23, 2009
1.700
1.760
1.660
1.660
2,500
-0.04(-2.35%)
Nov 20, 2009
1.670
1.700
1.600
1.700
97,500
-0.10(-5.56%)
Nov 19, 2009
1.730
1.800
1.720
1.800
8,300
+0.01(+0.56%)
Nov 18, 2009
1.800
1.800
1.790
1.790
2,100
-0.06(-3.24%)
Nov 17, 2009
1.950
1.950
1.810
1.850
23,900
-0.05(-2.63%)
Nov 16, 2009
1.900
1.900
1.850
1.900
11,900
+0.05(+2.70%)
Nov 13, 2009
1.880
1.880
1.850
1.850
35,000
-0.03(-1.60%)
Nov 12, 2009
1.820
1.880
1.800
1.880
2,000
+0.00(+0.00%)
Nov 11, 2009
1.850
1.900
1.760
1.880
2,050
+0.08(+4.44%)
Nov 10, 2009
1.830
1.850
1.800
1.800
2,800
-0.12(-6.25%)
Nov 09, 2009
1.920
1.920
1.920
1.920
7,200
+0.08(+4.35%)
Nov 06, 2009
1.790
1.840
1.790
1.840
400
+0.05(+2.79%)
Nov 05, 2009
1.750
1.890
1.750
1.790
7,110
+0.00(+0.00%)
Nov 04, 2009
1.790
1.790
1.790
1.790
5,000
-0.03(-1.65%)
Nov 03, 2009
1.960
1.960
1.800
1.820
34,254
-0.14(-7.14%)
Nov 02, 2009
2.400
2.400
1.960
1.960
192,440
-0.34(-14.78%)
Oct 30, 2009
1.900
2.350
1.900
2.300
174,400
+0.20(+9.52%)
Oct 29, 2009
2.100
2.100
2.100
2.100
0
+0.00(+0.00%)
Oct 28, 2009
2.100
2.100
2.100
2.100
0
+0.00(+0.00%)
Oct 27, 2009
2.100
2.240
2.010
2.100
141,000
-0.02(-0.94%)
Oct 26, 2009
2.000
2.160
2.000
2.120
302,480
+0.11(+5.47%)
Oct 23, 2009
2.000
2.010
2.010
2.010
91,200
-0.03(-1.47%)
Oct 22, 2009
2.000
2.170
2.000
2.040
157,000
-0.11(-5.12%)
Oct 21, 2009
2.000
2.250
1.990
2.150
72,400
+0.07(+3.37%)
Oct 20, 2009
2.080
2.080
2.080
2.080
500
-0.19(-8.37%)
Oct 19, 2009
2.120
2.270
2.120
2.270
23,198
+0.17(+8.10%)
Oct 16, 2009
2.060
2.100
2.060
2.100
6,600
+0.04(+1.94%)
Oct 15, 2009
1.950
2.100
1.950
2.060
14,600
+0.21(+11.35%)
Oct 14, 2009
1.830
1.850
1.830
1.850
6,000
+0.05(+2.78%)
Oct 13, 2009
1.800
1.800
1.800
1.800
1,000
+0.00(+0.00%)
Oct 09, 2009
1.800
1.800
1.800
1.800
2,000
+0.05(+2.86%)
Oct 08, 2009
1.750
1.750
1.750
1.750
4,900
+0.00(+0.00%)
Oct 07, 2009
1.750
1.750
1.750
1.750
4,900
+0.00(+0.00%)
Oct 06, 2009
1.750
1.750
1.700
1.750
20,150
+0.00(+0.00%)
Oct 05, 2009
1.750
1.750
1.700
1.750
20,150
+0.00(+0.00%)
Oct 02, 2009
1.750
1.750
1.700
1.750
16,950
-0.10(-5.41%)
Oct 01, 2009
1.850
1.850
1.850
1.850
7,000
+0.00(+0.00%)
Sep 30, 2009
1.750
1.850
1.750
1.850
800
+0.07(+3.93%)
Sep 29, 2009
1.780
1.780
1.780
0
+0.00(+0.00%)
Sep 28, 2009
1.780
1.780
1.780
1.780
100
-0.04(-2.20%)
Sep 25, 2009
1.820
1.820
1.820
1.820
5,000
+0.00(+0.00%)
Sep 24, 2009
1.900
1.900
1.800
1.820
33,868
-0.03(-1.62%)
Sep 23, 2009
1.920
1.920
1.850
1.850
6,500
+0.00(+0.00%)
Sep 22, 2009
1.850
1.850
1.850
1.850
200
+0.00(+0.00%)
Sep 21, 2009
1.830
1.850
1.830
1.850
16,450
+0.00(+0.00%)
Sep 18, 2009
1.850
1.850
1.850
1.850
8,100
-0.10(-5.13%)
Sep 17, 2009
1.910
1.950
1.870
1.950
9,500
+0.04(+2.09%)
Sep 16, 2009
1.820
1.910
1.820
1.910
5,350
+0.04(+2.14%)
Sep 15, 2009
1.870
1.890
1.860
1.870
10,000
+0.05(+2.75%)
Sep 14, 2009
2.180
2.190
1.820
1.820
62,900
-0.22(-10.78%)
Sep 11, 2009
1.940
2.040
1.940
2.040
1,700
+0.10(+5.15%)
Sep 10, 2009
2.190
2.190
1.940
1.940
7,100
-0.16(-7.62%)
Sep 09, 2009
2.050
2.100
2.050
2.100
2,000
+0.22(+11.70%)
Sep 08, 2009
1.880
1.880
1.880
1.880
113
-0.22(-10.48%)
Sep 04, 2009
2.020
2.100
1.880
2.100
6,300
+0.08(+3.96%)
Sep 03, 2009
2.020
2.020
2.020
0
+0.00(+0.00%)
Sep 02, 2009
1.900
2.020
1.870
2.020
800
+0.16(+8.60%)
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
.