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 (%)
Oct 29, 2010 1.300 1.300 1.120 1.120 48,300 -0.18(-13.85%)
Oct 28, 2010 1.370 1.370 1.300 1.300 10,100 -0.05(-3.70%)
Oct 27, 2010 1.350 1.490 1.350 1.350 12,500 +0.05(+3.85%)
Oct 25, 2010 1.240 1.300 1.160 1.300 44,275 +0.10(+8.33%)
Oct 22, 2010 1.090 1.200 1.090 1.200 38,570 +0.20(+20.00%)
Oct 21, 2010 0.9600 1.000 0.9600 1.000 11,500 +0.05(+5.26%)
Oct 20, 2010 0.9500 0.9500 0.8400 0.9500 334,900 +0.10(+11.76%)
Oct 19, 2010 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 18, 2010 0.8500 0.8500 0.8500 0.8500 11,600 +0.00(+0.00%)
Oct 15, 2010 0.9500 0.9500 0.8500 0.8500 6,500 -0.09(-9.57%)
Oct 14, 2010 0.9400 0.9400 0.9400 0.9400 4,000 +0.09(+10.59%)
Oct 13, 2010 0.9000 0.9000 0.8500 0.8500 6,500 -0.09(-9.57%)
Oct 12, 2010 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Oct 08, 2010 0.9400 0.9400 0.9400 0.9400 1,000 +0.00(+0.00%)
Oct 07, 2010 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Oct 06, 2010 0.9400 0.9400 0.9400 0.9400 3,000 +0.00(+0.00%)
Oct 05, 2010 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Oct 04, 2010 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Oct 01, 2010 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Sep 30, 2010 0.7700 0.9400 0.7700 0.9400 4,001 +0.17(+22.08%)
Sep 29, 2010 0.7700 0.7700 0.7700 0.7700 1 +0.00(+0.00%)
Sep 28, 2010 0.7700 0.7700 0.7700 0.7700 1 -0.11(-12.50%)
Sep 27, 2010 0.8900 0.8900 0.8800 0.8800 7,501 +0.11(+14.29%)
Sep 24, 2010 0.7700 0.7700 0.7700 0.7700 1 -0.08(-9.41%)
Sep 23, 2010 0.8500 0.8500 0.8500 0.8500 700 +0.08(+10.39%)
Sep 22, 2010 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Sep 21, 2010 0.7700 0.7700 0.7700 0.7700 1 -0.13(-14.44%)
Sep 20, 2010 0.8900 0.9000 0.8500 0.9000 10,101 +0.00(+0.00%)
Sep 17, 2010 0.9000 0.9000 0.9000 0.9000 1,000 +0.13(+16.88%)
Sep 15, 2010 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Sep 14, 2010 0.9300 0.9300 0.7700 0.7700 7,670 -0.17(-18.09%)
Sep 13, 2010 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Sep 10, 2010 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Sep 09, 2010 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Sep 08, 2010 0.9400 0.9400 0.9400 0.9400 23 -0.01(-1.05%)
Sep 07, 2010 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Sep 03, 2010 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Sep 02, 2010 0.9500 0.9500 0.9500 0.9500 200 +0.00(+0.00%)
Sep 01, 2010 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Aug 31, 2010 0.9500 0.9500 0.9500 0.9500 2,000 +0.15(+18.75%)
Aug 30, 2010 0.8000 0.8000 0.8000 0.8000 38,500 +0.00(+0.00%)
Aug 27, 2010 0.8000 0.8000 0.8000 0.8000 2,350 +0.06(+8.11%)
Aug 26, 2010 0.8000 0.9500 0.7400 0.7400 10,700 -0.01(-1.33%)
Aug 25, 2010 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 24, 2010 0.8500 0.9100 0.7500 0.7500 204,500 -0.04(-5.06%)
Aug 23, 2010 0.8000 0.8000 0.7500 0.7900 15,201 +0.04(+5.33%)
Aug 20, 2010 0.7600 0.7600 0.7500 0.7500 4,000 -0.01(-1.32%)
Aug 19, 2010 0.7600 0.7600 0.7600 0.7600 7,500 -0.04(-5.00%)
Aug 18, 2010 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 17, 2010 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 16, 2010 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 13, 2010 0.8000 0.8000 0.8000 0.8000 4,500 +0.00(+0.00%)
Aug 12, 2010 0.8000 0.8000 0.8000 0.8000 1,500 +0.05(+6.67%)
Aug 11, 2010 0.8100 0.8100 0.7500 0.7500 11,000 -0.13(-14.77%)
Aug 10, 2010 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 09, 2010 0.8800 0.8800 0.8800 0.8800 1,000 -0.12(-12.00%)
Aug 06, 2010 0.7600 1.000 0.7500 1.000 7,250 +0.25(+33.33%)
Aug 05, 2010 0.7500 0.7500 0.7500 0.7500 6,100 -0.07(-8.54%)
Aug 04, 2010 0.8000 0.8200 0.7600 0.8200 7,050 +0.07(+9.33%)
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.