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: 10:47 AM EDT, May 9, 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 30, 2016 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Sep 29, 2016 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Sep 28, 2016 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Sep 27, 2016 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 14, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 12, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 02, 2016 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Aug 30, 2016 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Aug 26, 2016 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Aug 25, 2016 0.2700 0.2700 0.2700 0.2700 5,000 -0.01(-3.57%)
Aug 24, 2016 0.2800 0.2800 0.2800 0.2800 49,000 +0.00(+0.00%)
Aug 23, 2016 0.2800 0.2800 0.2800 0.2800 35,000 +0.01(+3.70%)
Aug 22, 2016 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-3.57%)
Aug 18, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 17, 2016 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Aug 16, 2016 0.2850 0.2850 0.2800 0.2800 26,000 +0.00(+0.00%)
Aug 15, 2016 0.2800 0.2800 0.2800 0.2800 10,000 +0.00(+0.00%)
Aug 08, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 05, 2016 0.2600 0.2800 0.2600 0.2800 40,500 +0.03(+12.00%)
Jul 28, 2016 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Jul 26, 2016 0.2800 0.2800 0.2800 415 +0.01(+3.70%)
Jul 25, 2016 0.2800 0.2800 0.2700 0.2700 17,500 -0.01(-3.57%)
Jul 20, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 19, 2016 0.2800 0.2800 0.2800 0.2800 9,000 +0.00(+0.00%)
Jul 18, 2016 0.2750 0.2800 0.2750 0.2800 20,000 +0.02(+7.69%)
Jul 11, 2016 0.2600 0.2600 0.2600 0 -0.02(-8.77%)
Jun 30, 2016 0.2850 0.2850 0.2850 0 +0.05(+21.28%)
Jun 24, 2016 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Jun 23, 2016 0.2500 0.2500 0.2400 0.2400 35,000 -0.01(-4.00%)
Jun 20, 2016 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Jun 16, 2016 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jun 14, 2016 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Jun 13, 2016 0.2350 0.2350 0.2350 0.2350 1,000 -0.01(-4.08%)
Jun 10, 2016 0.2750 0.2750 0.2450 0.2450 9,000 -0.03(-10.91%)
Jun 09, 2016 0.2800 0.2800 0.2750 0.2750 21,000 +0.00(+0.00%)
Jun 06, 2016 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Jun 03, 2016 0.2800 0.2800 0.2800 0.2800 45,500 +0.00(+0.00%)
Jun 02, 2016 0.2800 0.2800 0.2800 0.2800 24,500 +0.00(+0.00%)
May 31, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 30, 2016 0.2800 0.2800 0.2800 0.2800 30,140 +0.00(+0.00%)
May 25, 2016 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
May 18, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 17, 2016 0.3000 0.3000 0.3000 0.3000 65,000 +0.00(+0.00%)
May 16, 2016 0.3000 0.3000 0.3000 0.3000 12,000 +0.00(+0.00%)
May 13, 2016 0.3000 0.3000 0.2800 0.3000 49,500 +0.00(+0.00%)
May 12, 2016 0.3100 0.3100 0.3000 0.3000 32,000 +0.00(+0.00%)
May 06, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 27, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 19, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 18, 2016 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Apr 13, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 06, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 04, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 31, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 24, 2016 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Mar 23, 2016 0.3200 0.3200 0.2800 0.2800 72,000 -0.01(-3.45%)
Mar 22, 2016 0.2900 0.2900 0.2900 0.2900 9,000 +0.02(+7.41%)
Mar 21, 2016 0.3000 0.3000 0.2700 0.2700 5,500 -0.05(-15.62%)
Mar 18, 2016 0.3200 0.3200 0.3200 0.3200 600 +0.02(+6.67%)
Mar 17, 2016 0.2950 0.3000 0.2650 0.3000 25,750 -0.04(-13.04%)
Mar 14, 2016 0.3450 0.3450 0.3450 250 +0.15(+81.58%)
Mar 11, 2016 0.1900 0.1900 0.1900 0.1900 1,500 +0.00(+0.00%)
Mar 08, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 04, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 03, 2016 0.1900 0.1900 0.1900 0.1900 1,000 +0.02(+8.57%)
Feb 29, 2016 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Feb 25, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 23, 2016 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Feb 22, 2016 0.1700 0.1700 0.1700 0.1700 15,000 +0.01(+3.03%)
Feb 19, 2016 0.1650 0.1650 0.1650 0.1650 2,000 +0.00(+0.00%)
Feb 17, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Feb 11, 2016 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Feb 09, 2016 0.1900 0.1900 0.1900 0 +0.02(+15.15%)
Feb 08, 2016 0.1650 0.1650 0.1650 0.1650 675 -0.02(-10.81%)
Jan 29, 2016 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Jan 28, 2016 0.1750 0.1800 0.1750 0.1800 26,500 +0.02(+12.50%)
Jan 20, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 19, 2016 0.1600 0.1600 0.1600 0.1600 4,000 +0.01(+3.23%)
Jan 18, 2016 0.1550 0.1550 0.1550 0.1550 25,000 +0.01(+6.90%)
Jan 15, 2016 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+0.00%)
Jan 13, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jan 08, 2016 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Dec 24, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 23, 2015 0.1500 0.1500 0.1400 0.1400 40,000 -0.01(-9.68%)
Dec 22, 2015 0.1550 0.1550 0.1550 0.1550 172,500 +0.01(+3.33%)
Dec 21, 2015 0.1500 0.1500 0.1500 0.1500 100,000 +0.00(+0.00%)
Dec 18, 2015 0.1500 0.1500 0.1500 0.1500 100,000 -0.02(-14.29%)
Dec 17, 2015 0.1450 0.1750 0.1400 0.1750 91,667 -0.02(-7.89%)
Dec 11, 2015 0.1900 0.1900 0.1900 0 +0.05(+31.03%)
Dec 10, 2015 0.1450 0.1450 0.1450 0.1450 3,000 -0.01(-3.33%)
Dec 08, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 03, 2015 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Dec 02, 2015 0.1800 0.1900 0.1800 0.1800 23,000 +0.01(+5.88%)
Dec 01, 2015 0.1700 0.1700 0.1700 0.1700 9,000 +0.00(+0.00%)
Nov 26, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 13, 2015 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Nov 12, 2015 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 10, 2015 0.1450 0.1450 0.1450 0 -0.03(-14.71%)
Nov 09, 2015 0.1650 0.1700 0.1650 0.1700 33,000 +0.02(+13.33%)
Nov 04, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 30, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 28, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 27, 2015 0.1500 0.1500 0.1400 0.1400 33,350 -0.01(-6.67%)
Oct 23, 2015 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Oct 19, 2015 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Oct 16, 2015 0.1550 0.1550 0.1550 0.1550 12,000 +0.00(+0.00%)
Oct 14, 2015 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Oct 08, 2015 0.1700 0.1700 0.1700 0 -0.04(-19.05%)
Oct 07, 2015 0.1500 0.2100 0.1500 0.2100 35,300 +0.05(+31.25%)
Oct 05, 2015 0.1600 0.1600 0.1600 0 +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.