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: 3:49 PM EDT, May 2, 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 (%)
Jun 30, 2011 0.3700 0.4500 0.3300 0.3300 60,543 -0.01(-2.94%)
Jun 29, 2011 0.3400 0.3400 0.3400 0.3400 655 +0.00(+0.00%)
Jun 28, 2011 0.3400 0.3450 0.3400 0.3400 8,001 +0.00(+0.00%)
Jun 27, 2011 0.3400 0.3400 0.3400 0.3400 1 +0.00(+0.00%)
Jun 24, 2011 0.3400 0.3400 0.3400 0.3400 1 +0.00(+0.00%)
Jun 23, 2011 0.3400 0.3400 0.3400 0.3400 1,201 +0.00(+0.00%)
Jun 22, 2011 0.3400 0.3400 0.3400 0.3400 1 +0.00(+0.00%)
Jun 21, 2011 0.3400 0.3400 0.3400 0.3400 1 +0.02(+6.25%)
Jun 20, 2011 0.3200 0.3200 0.3200 0.3200 1 -0.01(-3.03%)
Jun 17, 2011 0.3300 0.3300 0.3300 0.3300 6,501 +0.01(+3.13%)
Jun 16, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 15, 2011 0.3200 0.3200 0.3200 0.3200 365 -0.01(-3.03%)
Jun 14, 2011 0.3450 0.3450 0.3200 0.3300 23,000 -0.01(-4.35%)
Jun 13, 2011 0.3450 0.3450 0.3450 0.3450 4,500 +0.00(+0.00%)
Jun 10, 2011 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jun 09, 2011 0.3450 0.3450 0.3450 0.3450 500 +0.00(+0.00%)
Jun 08, 2011 0.3450 0.3450 0.3450 0.3450 2,500 +0.00(+0.00%)
Jun 07, 2011 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jun 06, 2011 0.3450 0.3450 0.3450 0.3450 3,050 +0.01(+2.99%)
Jun 03, 2011 0.3350 0.3350 0.3350 0.3350 0 -0.02(-6.94%)
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%)
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.