Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2014
0.2850
0.2850
0.2600
0.2600
21,500
+0.00(+0.00%)
Feb 27, 2014
0.2600
0.2600
0.2600
0.2600
2,345
-0.03(-10.34%)
Feb 25, 2014
0.2900
0.2900
0.2900
0.2900
0
+0.02(+7.41%)
Feb 24, 2014
0.2650
0.2700
0.2650
0.2700
1,050
-0.07(-20.59%)
Feb 21, 2014
0.2600
0.3400
0.2600
0.3400
54,000
+0.09(+36.00%)
Feb 20, 2014
0.2500
0.2500
0.2500
0.2500
2,177
-0.03(-10.71%)
Feb 19, 2014
0.2800
0.2800
0.2800
0.2800
1,750
+0.01(+1.82%)
Feb 13, 2014
0.2750
0.2750
0.2750
0.2750
0
+0.03(+10.00%)
Feb 12, 2014
0.2600
0.2600
0.2500
0.2500
36,500
+0.00(+0.00%)
Feb 05, 2014
0.2500
0.2500
0.2500
200
-0.01(-3.85%)
Jan 30, 2014
0.2600
0.2600
0.2600
0
+0.01(+4.00%)
Jan 29, 2014
0.2500
0.2500
0.2500
0.2500
1,000
+0.00(+0.00%)
Jan 28, 2014
0.2500
0.2750
0.2500
0.2500
104,500
+0.00(+0.00%)
Jan 27, 2014
0.2500
0.2500
0.2500
0.2500
7,000
-0.01(-3.85%)
Jan 24, 2014
0.2600
0.2600
0.2600
0.2600
55,000
+0.00(+0.00%)
Jan 23, 2014
0.2800
0.2800
0.2600
0.2600
27,500
-0.02(-7.14%)
Jan 22, 2014
0.2800
0.2800
0.2800
0.2800
16,860
+0.00(+0.00%)
Jan 21, 2014
0.2800
0.2800
0.2800
0.2800
9,250
+0.00(+0.00%)
Jan 20, 2014
0.2800
0.2800
0.2800
0.2800
5,000
+0.00(+0.00%)
Jan 17, 2014
0.2800
0.2800
0.2800
0.2800
5,100
+0.02(+5.66%)
Jan 16, 2014
0.2650
0.2650
0.2650
0.2650
2,300
-0.03(-10.17%)
Jan 15, 2014
0.2800
0.2950
0.2800
0.2950
55,800
+0.02(+7.27%)
Jan 13, 2014
0.2750
0.2750
0.2750
0.2750
0
-0.01(-5.17%)
Jan 10, 2014
0.2700
0.2900
0.2700
0.2900
57,200
+0.01(+5.45%)
Jan 08, 2014
0.2750
0.2750
0.2750
0
+0.04(+14.58%)
Jan 07, 2014
0.2700
0.2700
0.2400
0.2400
21,500
-0.04(-14.29%)
Dec 31, 2013
0.2800
0.2800
0.2800
0
+0.05(+21.74%)
Dec 24, 2013
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Dec 23, 2013
0.2300
0.2300
0.2250
0.2300
16,800
+0.01(+2.22%)
Dec 20, 2013
0.2300
0.2300
0.2250
0.2250
7,000
-0.06(-22.41%)
Dec 18, 2013
0.2900
0.2900
0.2900
0
+0.02(+7.41%)
Dec 17, 2013
0.2500
0.2700
0.2500
0.2700
137,000
+0.05(+22.73%)
Dec 16, 2013
0.2200
0.2300
0.2200
0.2200
64,500
+0.00(+0.00%)
Dec 13, 2013
0.2050
0.2200
0.2050
0.2200
16,000
+0.03(+15.79%)
Dec 11, 2013
0.1900
0.1900
0.1900
0.1900
0
-0.01(-2.56%)
Dec 06, 2013
0.1950
0.1950
0.1950
0
-0.02(-11.36%)
Dec 04, 2013
0.2200
0.2200
0.2200
0
+0.02(+7.32%)
Dec 03, 2013
0.2050
0.2350
0.2050
0.2050
48,250
+0.00(+2.50%)
Dec 02, 2013
0.2000
0.2000
0.2000
0.2000
21,000
+0.02(+8.11%)
Nov 29, 2013
0.1900
0.1900
0.1850
0.1850
45,400
+0.00(+0.00%)
Nov 28, 2013
0.1900
0.1900
0.1850
0.1850
11,500
-0.01(-5.13%)
Nov 27, 2013
0.2000
0.2000
0.1950
0.1950
64,000
-0.01(-2.50%)
Nov 26, 2013
0.2000
0.2000
0.2000
0.2000
7,062
-0.02(-11.11%)
Nov 25, 2013
0.2000
0.2250
0.2000
0.2250
12,000
+0.05(+25.00%)
Nov 22, 2013
0.1800
0.1800
0.1800
0.1800
15,000
+0.00(+0.00%)
Nov 21, 2013
0.2000
0.2000
0.1800
0.1800
27,000
-0.02(-10.00%)
Nov 20, 2013
0.2000
0.2000
0.2000
0.2000
2,960
+0.00(+0.00%)
Nov 19, 2013
0.2000
0.2000
0.2000
0.2000
9,500
-0.01(-6.98%)
Nov 18, 2013
0.2150
0.2150
0.2150
0.2150
1,500
-0.01(-2.27%)
Nov 15, 2013
0.2050
0.2200
0.2000
0.2200
27,000
+0.00(+0.00%)
Nov 14, 2013
0.2200
0.2200
0.2200
0.2200
34,801
+0.00(+0.00%)
Nov 12, 2013
0.2200
0.2200
0.2200
0.2200
2,000
-0.01(-4.35%)
Nov 08, 2013
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Nov 07, 2013
0.2300
0.2300
0.2300
0.2300
34,000
+0.00(+0.00%)
Nov 05, 2013
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Nov 04, 2013
0.2300
0.2300
0.2300
0.2300
37,000
+0.00(+0.00%)
Nov 01, 2013
0.2450
0.2450
0.2300
0.2300
17,500
-0.00(-2.13%)
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%)
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
.