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 (%)
Jul 30, 2010 0.9000 0.9000 0.9000 0.9000 4,500 -0.05(-5.26%)
Jul 29, 2010 0.9400 0.9500 0.9400 0.9500 35,075 +0.01(+1.06%)
Jul 28, 2010 0.8300 0.9400 0.8300 0.9400 48,100 +0.15(+18.99%)
Jul 27, 2010 0.7600 0.8000 0.7600 0.7900 12,000 +0.04(+5.33%)
Jul 26, 2010 0.7500 0.7500 0.7500 0.7500 13,350 +0.05(+7.14%)
Jul 23, 2010 0.7000 0.7200 0.7000 0.7000 13,500 +0.08(+12.90%)
Jul 22, 2010 0.6200 0.6200 0.6200 0.6200 200 +0.00(+0.00%)
Jul 21, 2010 0.6200 0.6200 0.6200 0.6200 2,200 -0.02(-3.13%)
Jul 20, 2010 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jul 19, 2010 0.6400 0.6400 0.6400 0.6400 8,000 +0.00(+0.00%)
Jul 16, 2010 0.6400 0.6400 0.6400 0.6400 2,450 +0.00(+0.00%)
Jul 15, 2010 0.7000 0.7000 0.6400 0.6400 20,000 +0.02(+3.23%)
Jul 14, 2010 0.6200 0.6200 0.6200 0.6200 200 +0.00(+0.00%)
Jul 13, 2010 0.6200 0.6200 0.6200 0.6200 7,000 +0.02(+3.33%)
Jul 12, 2010 0.6100 0.6100 0.6000 0.6000 10,000 -0.02(-3.23%)
Jul 09, 2010 0.6500 0.6500 0.6200 0.6200 5,200 -0.05(-7.46%)
Jul 08, 2010 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jul 07, 2010 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jul 06, 2010 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jul 02, 2010 0.7000 0.7000 0.6700 0.6700 40,000 -0.03(-4.29%)
Jun 30, 2010 0.6400 0.7000 0.6300 0.7000 52,300 +0.18(+34.62%)
Jun 29, 2010 0.6200 0.7000 0.5200 0.5200 10,000 -0.10(-16.13%)
Jun 25, 2010 0.6200 0.6200 0.6200 0.6200 2,301 +0.04(+6.90%)
Jun 24, 2010 0.5800 0.5800 0.5800 0.5800 2,301 -0.04(-6.45%)
Jun 23, 2010 0.6200 0.6200 0.6200 0.6200 2,001 +0.03(+5.08%)
Jun 22, 2010 0.6100 0.6100 0.5900 0.5900 4,101 -0.03(-4.84%)
Jun 21, 2010 0.5500 0.6200 0.5500 0.6200 257,600 +0.12(+24.00%)
Jun 18, 2010 0.6000 0.6000 0.5000 0.5000 4,000 -0.12(-19.35%)
Jun 17, 2010 0.6200 0.6200 0.6200 0.6200 1,200 +0.02(+3.33%)
Jun 16, 2010 0.6000 0.6000 0.6000 0.6000 5,000 -0.10(-14.29%)
Jun 15, 2010 0.6900 0.7000 0.6900 0.7000 5,000 +0.05(+7.69%)
Jun 14, 2010 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 11, 2010 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 10, 2010 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 09, 2010 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 08, 2010 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 07, 2010 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 04, 2010 0.6500 0.6500 0.6500 0.6500 150 -0.07(-9.72%)
Jun 03, 2010 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jun 02, 2010 0.7300 0.7300 0.7200 0.7200 6,400 -0.04(-5.26%)
Jun 01, 2010 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
May 31, 2010 0.7000 0.7600 0.7000 0.7600 4,200 +0.15(+24.59%)
May 28, 2010 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
May 27, 2010 0.6400 0.6500 0.6100 0.6100 26,100 -0.15(-19.74%)
May 26, 2010 0.7200 0.7600 0.7200 0.7600 4,000 +0.04(+5.56%)
May 25, 2010 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
May 21, 2010 0.7200 0.7200 0.7200 0.7200 1,700 +0.11(+18.03%)
May 20, 2010 0.6100 0.6100 0.6100 0.6100 500 -0.01(-1.61%)
May 19, 2010 0.6600 0.6600 0.6200 0.6200 11,000 -0.10(-13.89%)
May 18, 2010 0.7200 0.7200 0.7200 0.7200 3,000 +0.00(+0.00%)
May 17, 2010 0.7000 0.7200 0.7000 0.7200 3,000 +0.05(+7.46%)
May 14, 2010 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
May 13, 2010 0.6900 0.6900 0.6700 0.6700 9,000 -0.03(-4.29%)
May 12, 2010 0.7000 0.7000 0.7000 0.7000 10,000 +0.04(+6.06%)
May 11, 2010 0.6800 0.6600 0.6600 0.6600 96,500 -0.04(-5.71%)
May 10, 2010 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 07, 2010 0.6800 0.7000 0.6600 0.7000 29,500 +0.00(+0.00%)
May 06, 2010 0.7000 0.7000 0.7000 0.7000 1,000 -0.01(-1.41%)
May 05, 2010 0.7100 0.7100 0.7100 0.7100 8,000 -0.01(-1.39%)
May 04, 2010 0.7200 0.7200 0.7200 0.7200 3,100 +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.