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: 10:45 AM EDT, May 14, 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 (%)
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%)
Oct 02, 2015 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+6.67%)
Sep 30, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 29, 2015 0.1800 0.1800 0.1500 0.1500 5,000 -0.03(-16.67%)
Sep 23, 2015 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Sep 21, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 15, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 14, 2015 0.1500 0.1500 0.1450 0.1500 34,600 +0.00(+0.00%)
Sep 11, 2015 0.1500 0.1500 0.1500 0.1500 900 +0.00(+0.00%)
Sep 09, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Sep 04, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 02, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Sep 01, 2015 0.1500 0.1500 0.1500 0.1500 14,000 +0.00(+0.00%)
Aug 31, 2015 0.1350 0.1500 0.1300 0.1500 48,500 +0.00(+0.00%)
Aug 07, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Aug 06, 2015 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Aug 04, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 30, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 29, 2015 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Jul 22, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 13, 2015 0.1400 0.1400 0.1400 400 -0.01(-6.67%)
Jul 10, 2015 0.1500 0.1500 0.1500 0.1500 5,200 -0.01(-6.25%)
Jul 08, 2015 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jul 07, 2015 0.1700 0.1700 0.1700 0.1700 7,500 -0.00(-2.86%)
Jul 06, 2015 0.1750 0.1750 0.1750 0.1750 42,500 +0.00(+0.00%)
Jul 03, 2015 0.1750 0.1750 0.1750 0.1750 2,500 -0.01(-2.78%)
Jun 30, 2015 0.1800 0.1800 0.1800 100 -0.01(-5.26%)
Jun 29, 2015 0.1900 0.1900 0.1900 0.1900 15,800 +0.00(+0.00%)
Jun 26, 2015 0.2000 0.2000 0.1900 0.1900 69,000 +0.00(+0.00%)
Jun 23, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 15, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 10, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jun 08, 2015 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jun 05, 2015 0.2000 0.2100 0.2000 0.2100 12,200 +0.02(+10.53%)
May 29, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
May 28, 2015 0.2000 0.2000 0.2000 0.2000 2,000 +0.02(+11.11%)
May 26, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 25, 2015 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
May 14, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 13, 2015 0.1850 0.1850 0.1800 0.1800 5,800 -0.01(-5.26%)
May 12, 2015 0.1900 0.1900 0.1900 0.1900 6,500 +0.00(+0.00%)
May 08, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 07, 2015 0.1900 0.1900 0.1900 0.1900 4,400 +0.00(+0.00%)
Apr 29, 2015 0.1900 0.1900 0.1900 100 +0.00(+0.00%)
Apr 28, 2015 0.1900 0.1900 0.1900 0.1900 35,000 +0.00(+0.00%)
Apr 21, 2015 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Apr 17, 2015 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Apr 13, 2015 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Apr 09, 2015 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Apr 02, 2015 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
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.