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 18, 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 (%)
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%)
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.