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 (%)
Feb 27, 2009 2.620 2.800 2.620 2.800 13,750 +0.12(+4.48%)
Feb 26, 2009 2.680 2.680 0 +0.00(+0.00%)
Feb 25, 2009 2.680 2.680 2.680 2.680 101 +0.28(+11.67%)
Feb 24, 2009 2.410 2.410 2.400 2.400 7,000 -0.25(-9.43%)
Feb 23, 2009 2.500 2.650 2.460 2.650 4,100 -0.05(-1.85%)
Feb 20, 2009 3.000 3.150 2.700 2.700 9,300 -0.25(-8.47%)
Feb 19, 2009 2.650 2.950 2.650 2.950 2,600 +0.45(+18.00%)
Feb 18, 2009 2.500 2.500 2.500 2.500 1,900 -0.10(-3.85%)
Feb 17, 2009 2.200 2.700 2.200 2.600 5,400 +0.19(+7.88%)
Feb 13, 2009 2.410 2.410 0 +0.00(+0.00%)
Feb 12, 2009 2.450 2.450 2.410 2.410 3,000 -0.04(-1.63%)
Feb 11, 2009 2.600 2.600 2.450 2.450 1,300 -0.29(-10.58%)
Feb 10, 2009 2.740 2.740 0 +0.00(+0.00%)
Feb 09, 2009 2.820 2.820 2.740 2.740 500 +0.00(+0.00%)
Feb 06, 2009 2.740 2.740 0 +0.00(+0.00%)
Feb 05, 2009 2.740 2.740 0 +0.00(+0.00%)
Feb 04, 2009 2.740 2.740 0 +0.00(+0.00%)
Feb 03, 2009 2.740 2.740 0 +0.00(+0.00%)
Feb 02, 2009 2.740 2.740 2.740 2.740 1,500 +0.00(+0.00%)
Jan 30, 2009 2.740 2.750 2.740 2.740 13,200 +0.27(+10.93%)
Jan 29, 2009 2.470 2.470 0 +0.00(+0.00%)
Jan 28, 2009 2.600 2.750 2.460 2.470 3,200 +0.10(+4.22%)
Jan 27, 2009 2.380 2.380 2.220 2.370 3,400 +0.17(+7.73%)
Jan 26, 2009 2.200 2.200 0 +0.00(+0.00%)
Jan 23, 2009 2.200 2.200 0 +0.00(+0.00%)
Jan 22, 2009 2.250 2.250 2.200 2.200 2,000 -0.14(-5.98%)
Jan 21, 2009 2.310 2.340 2.310 2.340 1,100 -0.02(-0.85%)
Jan 20, 2009 2.360 2.360 0 +0.00(+0.00%)
Jan 19, 2009 2.360 2.360 2.360 2.360 1,500 +0.03(+1.29%)
Jan 16, 2009 2.250 2.340 2.250 2.330 3,400 -0.15(-6.05%)
Jan 15, 2009 2.330 2.480 2.250 2.480 10,500 -0.32(-11.43%)
Jan 14, 2009 2.670 2.800 2.650 2.800 1,300 -0.20(-6.67%)
Jan 13, 2009 3.000 3.000 0 +0.00(+0.00%)
Jan 12, 2009 3.000 3.000 20 +0.00(+0.00%)
Jan 09, 2009 3.000 3.000 0 +0.00(+0.00%)
Jan 08, 2009 3.000 3.000 55 +0.00(+0.00%)
Jan 07, 2009 2.990 3.000 2.990 3.000 3,000 +0.05(+1.69%)
Jan 06, 2009 2.520 2.950 2.520 2.950 2,650 -0.06(-1.99%)
Jan 05, 2009 2.950 3.010 2.950 3.010 7,800 +0.06(+2.03%)
Jan 02, 2009 2.950 2.950 2.950 2.950 100 -0.01(-0.34%)
Jan 01, 2009 2.480 2.990 2.480 2.960 0 +0.00(+0.00%)
Dec 31, 2008 2.480 2.990 2.480 2.960 22,573 +0.48(+19.35%)
Dec 30, 2008 2.480 2.480 0 +0.00(+0.00%)
Dec 29, 2008 2.300 2.490 1.890 2.480 26,300 +0.03(+1.22%)
Dec 24, 2008 2.450 2.450 2.450 2.450 600 -0.04(-1.61%)
Dec 23, 2008 2.490 2.490 2.490 2.490 900 +0.45(+22.06%)
Dec 22, 2008 2.230 2.230 2.040 2.040 2,000 -0.46(-18.40%)
Dec 19, 2008 2.200 2.500 2.200 2.500 8,400 +0.00(+0.00%)
Dec 18, 2008 2.500 2.500 0 +0.00(+0.00%)
Dec 17, 2008 2.500 2.500 0 +0.00(+0.00%)
Dec 16, 2008 2.490 2.500 2.490 2.500 2,600 +0.30(+13.64%)
Dec 15, 2008 2.500 2.500 2.140 2.200 2,000 -0.30(-12.00%)
Dec 12, 2008 2.500 2.500 2.490 2.500 1,400 +0.39(+18.48%)
Dec 11, 2008 2.700 2.700 2.110 2.110 3,209 -0.62(-22.71%)
Dec 10, 2008 2.730 2.730 2.730 2.730 1,400 +0.42(+18.18%)
Dec 09, 2008 2.500 2.600 2.310 2.310 4,700 -0.69(-23.00%)
Dec 08, 2008 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
Dec 05, 2008 2.410 3.000 2.410 3.000 1,800 +0.00(+0.00%)
Dec 04, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 03, 2008 3.010 3.020 3.000 3.000 2,000 -0.06(-1.96%)
Dec 02, 2008 3.060 3.060 3.060 3.060 4,116 +0.06(+2.00%)
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.