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: 10:37 AM EDT, May 10, 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 (%)
May 24, 2011 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 20, 2011 0.3600 0.3600 0.3600 0.3600 25,000 -0.03(-6.49%)
May 19, 2011 0.3850 0.3850 0.3850 0.3850 11,100 +0.04(+10.00%)
May 18, 2011 0.3750 0.3750 0.3400 0.3500 50,500 -0.02(-5.41%)
May 17, 2011 0.3700 0.3700 0.3700 0.3700 10,000 -0.08(-16.85%)
May 16, 2011 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
May 13, 2011 0.4450 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
May 12, 2011 0.3900 0.4450 0.3600 0.4450 157,300 +0.09(+23.61%)
May 11, 2011 0.4000 0.4000 0.3500 0.3600 44,000 -0.14(-28.00%)
May 10, 2011 0.4850 0.5400 0.4850 0.5000 50,900 +0.11(+29.87%)
May 09, 2011 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
May 06, 2011 0.4250 0.4250 0.3850 0.3850 76,450 -0.04(-9.41%)
May 05, 2011 0.4650 0.4900 0.4250 0.4250 49,000 -0.07(-13.27%)
May 04, 2011 0.5000 0.5000 0.4900 0.4900 2,200 +0.02(+4.26%)
May 03, 2011 0.4700 0.4700 0.4700 0.4700 20,000 -0.01(-1.05%)
May 02, 2011 0.4750 0.4750 0.4750 0.4750 10,400 -0.02(-3.06%)
Apr 29, 2011 0.4700 0.4900 0.4650 0.4900 13,030 -0.02(-3.92%)
Apr 28, 2011 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 27, 2011 0.5400 0.5400 0.5100 0.5100 14,500 +0.04(+8.51%)
Apr 26, 2011 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Apr 25, 2011 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Apr 21, 2011 0.4800 0.4800 0.4700 0.4700 6,158 -0.03(-6.00%)
Apr 20, 2011 0.5000 0.5000 0.5000 0.5000 2,500 -0.05(-9.09%)
Apr 19, 2011 0.5000 0.5500 0.5000 0.5500 9,960 +0.04(+7.84%)
Apr 18, 2011 0.5100 0.5100 0.5100 0.5100 14,000 -0.01(-1.92%)
Apr 15, 2011 0.5200 0.5200 0.5200 0.5200 21,000 -0.03(-5.45%)
Apr 14, 2011 0.5200 0.5500 0.5200 0.5500 25,000 +0.00(+0.00%)
Apr 13, 2011 0.5000 0.5500 0.5000 0.5500 68,000 +0.07(+14.58%)
Apr 12, 2011 0.5500 0.5500 0.4800 0.4800 75,774 -0.06(-11.11%)
Apr 11, 2011 0.6000 0.6400 0.5400 0.5400 34,600 -0.09(-14.29%)
Apr 08, 2011 0.5300 0.6300 0.5300 0.6300 2,190 +0.08(+14.55%)
Apr 07, 2011 0.5500 0.5500 0.5500 0.5500 1,000 +0.05(+10.00%)
Apr 06, 2011 0.5000 0.5000 0.5000 0.5000 3,000 +0.00(+0.00%)
Apr 05, 2011 0.4800 0.5000 0.4800 0.5000 19,200 +0.02(+4.17%)
Apr 04, 2011 0.4800 0.4800 0.4800 0.4800 10,800 -0.02(-3.03%)
Apr 01, 2011 0.4550 0.4950 0.4550 0.4950 9,000 +0.04(+10.00%)
Mar 31, 2011 0.4500 0.4500 0.4500 0.4500 24,000 +0.01(+1.12%)
Mar 30, 2011 0.4250 0.4450 0.4450 0.4450 6,400 +0.03(+5.95%)
Mar 29, 2011 0.4200 0.4200 0.4200 0.4200 5,100 +0.00(+0.00%)
Mar 28, 2011 0.4200 0.4200 0.4200 0.4200 5,170 +0.00(+0.00%)
Mar 25, 2011 0.4200 0.4200 0.4200 0.4200 3,001 +0.00(+0.00%)
Mar 24, 2011 0.4200 0.4200 0.4200 0.4200 14,001 +0.00(+0.00%)
Mar 23, 2011 0.4200 0.4200 0.4200 0.4200 8,883 +0.00(+0.00%)
Mar 22, 2011 0.4600 0.4600 0.4200 0.4200 48,501 -0.04(-8.70%)
Mar 21, 2011 0.4200 0.4600 0.4600 0.4600 5,001 +0.04(+9.52%)
Mar 18, 2011 0.4600 0.4600 0.4200 0.4200 35,001 -0.04(-8.70%)
Mar 17, 2011 0.4550 0.4600 0.4500 0.4600 6,501 +0.04(+9.52%)
Mar 16, 2011 0.5300 0.5300 0.4200 0.4200 8,601 -0.10(-19.23%)
Mar 15, 2011 0.5200 0.5200 0.5200 0.5200 1,000 +0.01(+1.96%)
Mar 14, 2011 0.6000 0.6000 0.5100 0.5100 4,100 -0.24(-32.00%)
Mar 11, 2011 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 10, 2011 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 09, 2011 0.7500 0.7500 0.7500 0.7500 374 +0.16(+27.12%)
Mar 08, 2011 0.5900 0.5900 0.5900 0.5900 4,500 -0.01(-1.67%)
Mar 07, 2011 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 04, 2011 0.6100 0.6100 0.6000 0.6000 2,000 +0.02(+3.45%)
Mar 03, 2011 0.5800 0.5800 0.5800 0.5800 500 -0.11(-15.94%)
Mar 02, 2011 0.6900 0.6900 0.6900 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.