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 (%)
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%)
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.