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: 3:11 PM EDT, May 16, 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 31, 2013 0.2500 0.2500 0.2350 0.2350 56,000 -0.03(-9.62%)
Oct 30, 2013 0.2750 0.2750 0.2600 0.2600 14,000 -0.02(-5.45%)
Oct 29, 2013 0.2650 0.2900 0.2600 0.2750 103,600 +0.02(+5.77%)
Oct 25, 2013 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
Oct 23, 2013 0.2750 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
Oct 22, 2013 0.2950 0.3100 0.2650 0.2650 25,000 +0.01(+1.92%)
Oct 21, 2013 0.3450 0.3450 0.2600 0.2600 110,340 -0.08(-24.64%)
Oct 17, 2013 0.3450 0.3450 0.3450 0 +0.09(+35.29%)
Oct 16, 2013 0.2900 0.2900 0.2500 0.2550 16,100 -0.04(-13.56%)
Oct 15, 2013 0.2950 0.2950 0.2950 0.2950 1,000 +0.04(+18.00%)
Oct 11, 2013 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Oct 07, 2013 0.2550 0.2550 0.2550 0 -0.03(-10.53%)
Oct 02, 2013 0.2850 0.2850 0.2850 0.2850 0 +0.03(+14.00%)
Sep 27, 2013 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Sep 26, 2013 0.2450 0.2450 0.2450 0.2450 15,000 -0.01(-2.00%)
Sep 25, 2013 0.2500 0.2500 0.2500 0.2500 25,000 -0.02(-7.41%)
Sep 24, 2013 0.3000 0.3000 0.2700 0.2700 19,000 -0.02(-8.47%)
Sep 23, 2013 0.2800 0.2950 0.2800 0.2950 19,500 +0.05(+20.41%)
Sep 20, 2013 0.2550 0.2800 0.2450 0.2450 90,153 +0.00(+0.00%)
Sep 19, 2013 0.2450 0.2450 0.2450 0.2450 19,000 +0.00(+0.00%)
Sep 18, 2013 0.2700 0.2700 0.2450 0.2450 60,500 -0.04(-12.50%)
Sep 17, 2013 0.2450 0.2950 0.2450 0.2800 78,470 +0.07(+30.23%)
Sep 16, 2013 0.2200 0.2200 0.2150 0.2150 7,000 +0.00(+0.00%)
Sep 12, 2013 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Sep 09, 2013 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Sep 06, 2013 0.2400 0.2400 0.2300 0.2300 5,100 -0.01(-6.12%)
Sep 04, 2013 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
Sep 03, 2013 0.2250 0.2250 0.2200 0.2200 6,500 -0.01(-2.22%)
Aug 29, 2013 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Aug 28, 2013 0.2300 0.2300 0.2300 0.2300 3,000 -0.01(-4.17%)
Aug 27, 2013 0.2450 0.2450 0.2400 0.2400 8,100 +0.00(+0.00%)
Aug 22, 2013 0.2400 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
Aug 21, 2013 0.2100 0.2100 0.2100 0.2100 1,150 +0.01(+2.44%)
Aug 15, 2013 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Aug 13, 2013 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 12, 2013 0.2100 0.2100 0.2100 0.2100 8,475 -0.04(-14.29%)
Aug 09, 2013 0.2450 0.2450 0.2450 0.2450 1,777 +0.03(+13.95%)
Aug 08, 2013 0.2150 0.2150 0.2150 0.2150 3,000 -0.01(-2.27%)
Aug 07, 2013 0.2200 0.2200 0.2200 0.2200 1,000 +0.01(+4.76%)
Aug 06, 2013 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+7.69%)
Aug 01, 2013 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Jul 29, 2013 0.2100 0.2100 0.2100 0 -0.02(-10.64%)
Jul 26, 2013 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jul 25, 2013 0.2350 0.2350 0.2350 0.2350 850 +0.02(+11.90%)
Jul 24, 2013 0.2100 0.2100 0.2100 0.2100 4,500 +0.01(+5.00%)
Jul 23, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 22, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 19, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 18, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 17, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 16, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 15, 2013 0.2000 0.2000 0.2000 0.2000 700 +0.01(+2.56%)
Jul 12, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 11, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 10, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 09, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 08, 2013 0.1950 0.1950 0.1950 0.1950 500 -0.01(-7.14%)
Jul 05, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 04, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 03, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 02, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 28, 2013 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Jun 26, 2013 0.2100 0.2100 0.1900 0.1900 17,800 -0.03(-13.64%)
Jun 25, 2013 0.2200 0.2200 0.2200 0.2200 2,000 +0.01(+4.76%)
Jun 24, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 21, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 20, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 19, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 18, 2013 0.2050 0.2100 0.2050 0.2100 8,000 +0.01(+5.00%)
Jun 17, 2013 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+5.26%)
Jun 14, 2013 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 13, 2013 0.1900 0.1900 0.1900 0.1900 4,000 -0.01(-2.56%)
Jun 12, 2013 0.1950 0.1950 0.1900 0.1950 15,200 -0.02(-9.30%)
Jun 11, 2013 0.2150 0.2150 0.2150 0.2150 5,000 +0.02(+10.26%)
Jun 10, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 07, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 06, 2013 0.1950 0.1950 0.1950 0.1950 60,000 +0.01(+5.41%)
Jun 05, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jun 04, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jun 03, 2013 0.2000 0.2000 0.1850 0.1850 15,000 -0.04(-15.91%)
May 31, 2013 0.2200 0.2200 0.2200 0.2200 5,130 +0.02(+10.00%)
May 30, 2013 0.2200 0.2300 0.2000 0.2000 20,000 -0.02(-9.09%)
May 29, 2013 0.2100 0.2200 0.2100 0.2200 32,000 +0.04(+18.92%)
May 28, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 27, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 24, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 23, 2013 0.1850 0.1850 0.1850 0.1850 25,000 -0.02(-7.50%)
May 22, 2013 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
May 21, 2013 0.2000 0.2000 0.2000 0.2000 11,500 +0.00(+0.00%)
May 17, 2013 0.2000 0.2000 0.2000 0 -0.03(-14.89%)
May 16, 2013 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
May 15, 2013 0.2350 0.2350 0.2350 0 +0.02(+11.90%)
May 13, 2013 0.2100 0.2100 0.2100 0.2100 60 -0.03(-12.50%)
May 10, 2013 0.2200 0.2400 0.2200 0.2400 22,400 +0.02(+9.09%)
May 09, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 08, 2013 0.2200 0.2200 0.2200 0.2200 300 -0.01(-2.22%)
May 07, 2013 0.1850 0.2250 0.1850 0.2250 23,500 +0.05(+28.57%)
May 06, 2013 0.1800 0.1800 0.1750 0.1750 22,000 +0.00(+0.00%)
May 03, 2013 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 02, 2013 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 01, 2013 0.1750 0.1800 0.1750 0.1750 27,500 -0.01(-2.78%)
Apr 30, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 29, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 26, 2013 0.1800 0.1800 0.1800 0.1800 2,000 -0.02(-7.69%)
Apr 25, 2013 0.1950 0.1950 0.1950 0.1950 3,000 +0.02(+8.33%)
Apr 24, 2013 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 23, 2013 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 22, 2013 0.1800 0.1800 0.1800 0.1800 800 -0.02(-10.00%)
Apr 19, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 18, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 17, 2013 0.1700 0.2000 0.1700 0.2000 35,000 +0.03(+17.65%)
Apr 16, 2013 0.1750 0.1750 0.1700 0.1700 35,500 -0.02(-10.53%)
Apr 15, 2013 0.1900 0.1900 0.1900 0.1900 3,000 +0.01(+2.70%)
Apr 12, 2013 0.1700 0.1850 0.1700 0.1850 8,000 +0.01(+8.82%)
Apr 11, 2013 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
Apr 10, 2013 0.2000 0.2000 0.1650 0.1650 57,570 -0.01(-8.33%)
Apr 09, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 08, 2013 0.2000 0.2000 0.1800 0.1800 6,000 +0.00(+0.00%)
Apr 05, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 04, 2013 0.1850 0.1850 0.1800 0.1800 37,000 -0.01(-2.70%)
Apr 03, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 02, 2013 0.1850 0.1850 0.1850 0.1850 12,000 -0.01(-2.63%)
Apr 01, 2013 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 28, 2013 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 27, 2013 0.2000 0.2000 0.2000 0.2000 14,000 +0.02(+11.11%)
Mar 26, 2013 0.1850 0.1850 0.1800 0.1800 15,000 -0.01(-5.26%)
Mar 25, 2013 0.2000 0.2000 0.1900 0.1900 65,500 -0.02(-9.52%)
Mar 22, 2013 0.2200 0.2350 0.2100 0.2100 25,600 +0.01(+5.00%)
Mar 21, 2013 0.2500 0.2500 0.2000 0.2000 132,800 -0.05(-20.00%)
Mar 20, 2013 0.2400 0.2500 0.2300 0.2500 16,500 +0.01(+4.17%)
Mar 19, 2013 0.2400 0.2500 0.2400 0.2400 17,500 -0.01(-4.00%)
Mar 18, 2013 0.2500 0.2500 0.2500 0.2500 34,000 -0.01(-1.96%)
Mar 15, 2013 0.2600 0.2600 0.2550 0.2550 14,500 -0.01(-1.92%)
Mar 14, 2013 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Mar 13, 2013 0.2550 0.2600 0.2550 0.2600 42,000 +0.01(+1.96%)
Mar 12, 2013 0.2600 0.2600 0.2550 0.2550 21,000 -0.01(-1.92%)
Mar 11, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 08, 2013 0.2900 0.2900 0.2600 0.2600 11,700 -0.03(-10.34%)
Mar 07, 2013 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 06, 2013 0.2800 0.2900 0.2800 0.2900 29,000 +0.01(+3.57%)
Mar 05, 2013 0.2800 0.2800 0.2800 0.2800 23,000 +0.03(+12.00%)
Mar 04, 2013 0.2600 0.2600 0.2500 0.2500 26,000 -0.03(-10.71%)
Mar 01, 2013 0.2750 0.2800 0.2750 0.2800 1,900 +0.03(+9.80%)
Feb 28, 2013 0.2600 0.2600 0.2550 0.2550 2,500 -0.02(-5.56%)
Feb 27, 2013 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 26, 2013 0.2600 0.2700 0.2500 0.2700 59,000 -0.03(-11.48%)
Feb 22, 2013 0.2550 0.3050 0.2500 0.3050 103,100 +0.05(+19.61%)
Feb 21, 2013 0.2600 0.2600 0.2550 0.2550 20,000 -0.01(-1.92%)
Feb 20, 2013 0.2700 0.2700 0.2600 0.2600 20,000 -0.01(-3.70%)
Feb 19, 2013 0.2700 0.2700 0.2700 0.2700 36,300 +0.01(+3.85%)
Feb 15, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 14, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 13, 2013 0.2700 0.2700 0.2600 0.2600 13,000 +0.00(+0.00%)
Feb 12, 2013 0.2900 0.2900 0.2600 0.2600 26,000 -0.01(-1.89%)
Feb 11, 2013 0.2650 0.2650 0.2650 0.2650 9,000 +0.00(+0.00%)
Feb 08, 2013 0.2800 0.2850 0.2650 0.2650 20,000 +0.00(+0.00%)
Feb 07, 2013 0.2800 0.2800 0.2600 0.2650 70,300 -0.02(-5.36%)
Feb 06, 2013 0.2800 0.2800 0.2800 0 +0.02(+5.66%)
Feb 04, 2013 0.3000 0.3000 0.2650 0.2650 28,000 -0.02(-5.36%)
Feb 01, 2013 0.2950 0.2950 0.2800 0.2800 55,100 -0.02(-6.67%)
Jan 31, 2013 0.3000 0.3000 0.2950 0.3000 64,500 +0.00(+0.00%)
Jan 30, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 29, 2013 0.2750 0.3000 0.2750 0.3000 35,000 +0.01(+3.45%)
Jan 28, 2013 0.2900 0.2900 0.2900 0.2900 7,000 +0.00(+0.00%)
Jan 25, 2013 0.3100 0.3100 0.2900 0.2900 43,600 -0.01(-3.33%)
Jan 24, 2013 0.3200 0.3200 0.3000 0.3000 55,000 -0.04(-13.04%)
Jan 23, 2013 0.3000 0.3500 0.2800 0.3450 55,100 +0.06(+23.21%)
Jan 22, 2013 0.2600 0.3000 0.2600 0.2800 91,700 +0.03(+12.00%)
Jan 21, 2013 0.2700 0.3100 0.2500 0.2500 244,511 +0.05(+21.95%)
Jan 18, 2013 0.2050 0.2050 0.2050 0.2050 1 -0.02(-6.82%)
Jan 17, 2013 0.2200 0.2200 0.2200 0.2200 3,001 -0.01(-6.38%)
Jan 16, 2013 0.2350 0.2350 0.2350 0.2350 10,000 +0.01(+6.82%)
Jan 15, 2013 0.2300 0.2300 0.2200 0.2200 60,000 -0.01(-6.38%)
Jan 14, 2013 0.2400 0.2500 0.2000 0.2350 241,600 -0.02(-6.00%)
Jan 11, 2013 0.2200 0.2500 0.2200 0.2500 29,650 +0.06(+31.58%)
Jan 10, 2013 0.1900 0.1900 0.1900 0.1900 27,000 +0.02(+15.15%)
Jan 09, 2013 0.1650 0.1650 0.1650 0.1650 1 -0.01(-2.94%)
Jan 08, 2013 0.1700 0.1700 0.1700 0.1700 500 +0.01(+3.03%)
Jan 07, 2013 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jan 04, 2013 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Jan 03, 2013 0.1650 0.1650 0.1650 0.1650 2,000 +0.01(+6.45%)
Jan 02, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 31, 2012 0.1550 0.1550 0.1550 0 -0.02(-13.89%)
Dec 28, 2012 0.1650 0.1800 0.1650 0.1800 1,400 +0.00(+0.00%)
Dec 27, 2012 0.1800 0.1800 0.1800 0.1800 48,500 +0.01(+2.86%)
Dec 24, 2012 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Dec 21, 2012 0.1500 0.1700 0.1450 0.1700 38,500 +0.03(+17.24%)
Dec 20, 2012 0.1450 0.1450 0.1450 0.1450 4,100 -0.01(-3.33%)
Dec 19, 2012 0.1500 0.1500 0.1500 0.1500 2,001 +0.01(+3.45%)
Dec 18, 2012 0.1450 0.1450 0.1450 0.1450 1 -0.03(-14.71%)
Dec 17, 2012 0.1700 0.1700 0.1700 0.1700 4,001 +0.00(+0.00%)
Dec 14, 2012 0.1600 0.1700 0.1600 0.1700 10,001 +0.02(+9.68%)
Dec 13, 2012 0.1450 0.1550 0.1400 0.1550 51,000 +0.01(+10.71%)
Dec 12, 2012 0.1750 0.1750 0.1300 0.1400 202,000 -0.04(-22.22%)
Dec 11, 2012 0.1800 0.1800 0.1800 0.1800 1,500 -0.01(-2.70%)
Dec 10, 2012 0.1800 0.1850 0.1800 0.1850 7,500 -0.02(-7.50%)
Dec 07, 2012 0.2000 0.2000 0.2000 0.2000 9,000 +0.02(+8.11%)
Dec 06, 2012 0.1850 0.1850 0.1850 0.1850 1,060 +0.02(+12.12%)
Dec 05, 2012 0.1650 0.1650 0.1650 0.1650 11,175 +0.00(+0.00%)
Dec 04, 2012 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Nov 30, 2012 0.1950 0.1950 0.1900 0.1900 41,000 +0.02(+11.76%)
Nov 29, 2012 0.1700 0.1700 0.1700 0.1700 5,900 -0.00(-2.86%)
Nov 28, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 27, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 26, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 24, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 23, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 22, 2012 0.1750 0.1750 0.1750 0.1750 900 +0.00(+0.00%)
Nov 21, 2012 0.2200 0.2500 0.1750 0.1750 71,103 -0.03(-12.50%)
Nov 20, 2012 0.1900 0.2000 0.1900 0.2000 6,000 +0.01(+2.56%)
Nov 19, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Nov 16, 2012 0.1950 0.1950 0.1950 0.1950 4,001 +0.01(+2.63%)
Nov 15, 2012 0.1800 0.1950 0.1800 0.1900 11,601 +0.04(+22.58%)
Nov 14, 2012 0.1550 0.1550 0.1550 0.1550 331 +0.00(+0.00%)
Nov 13, 2012 0.1550 0.1550 0.1550 0.1550 1 -0.01(-3.13%)
Nov 12, 2012 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 09, 2012 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 08, 2012 0.1600 0.1600 0.1600 0.1600 4,001 -0.01(-5.88%)
Nov 07, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 06, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 05, 2012 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 02, 2012 0.1700 0.1700 0.1700 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.