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 (%)
Feb 28, 2022 0.0150 0.0150 0.0150 0.0150 70,502 +0.00(+0.00%)
Feb 25, 2022 0.0200 0.0150 0.0150 0.0150 71,750 -0.01(-25.00%)
Feb 24, 2022 0.0200 0.0200 0.0200 0.0200 348,000 +0.00(+0.00%)
Feb 23, 2022 0.0200 0.0200 0.0200 0.0200 26,900 +0.01(+33.33%)
Feb 22, 2022 0.0200 0.0200 0.0150 0.0150 310,201 +0.00(+0.00%)
Feb 18, 2022 0.0150 0 +0.00(+50.00%)
Feb 17, 2022 0.0100 0.0100 0.0100 0.0100 4,000 -0.00(-33.33%)
Feb 16, 2022 0.0200 0.0200 0.0150 0.0150 589,000 -0.01(-25.00%)
Feb 10, 2022 0.0200 0 +0.00(+0.00%)
Feb 09, 2022 0.0200 0.0200 0.0150 0.0200 1,146,000 +0.00(+0.00%)
Feb 08, 2022 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Feb 04, 2022 0.0200 0 +0.00(+0.00%)
Feb 02, 2022 0.0200 0.0200 0.0200 0.0200 20,000 -0.01(-20.00%)
Jan 31, 2022 0.0250 500 +0.01(+25.00%)
Jan 28, 2022 0.0200 0.0200 0.0200 0.0200 565,000 +0.00(+0.00%)
Jan 26, 2022 0.0200 0 -0.01(-33.33%)
Jan 24, 2022 0.0300 0 -0.01(-14.29%)
Jan 18, 2022 0.0350 0 +0.00(+0.00%)
Jan 17, 2022 0.0350 0.0350 0.0350 0.0350 19,714 +0.00(+0.00%)
Jan 14, 2022 0.0350 0.0350 0.0350 0.0350 54,285 +0.00(+0.00%)
Jan 13, 2022 0.0250 0.0400 0.0250 0.0350 593,400 +0.01(+40.00%)
Jan 12, 2022 0.0250 0.0250 0.0200 0.0250 70,032 -0.00(-16.67%)
Jan 11, 2022 0.0250 0.0300 0.0250 0.0300 414,440 +0.00(+20.00%)
Jan 10, 2022 0.0300 0.0300 0.0250 0.0250 75,001 -0.00(-16.67%)
Dec 31, 2021 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 29, 2021 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 24, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 23, 2021 0.0350 0.0350 0.0250 0.0300 369,105 -0.01(-14.29%)
Dec 22, 2021 0.0450 0.0450 0.0350 0.0350 144,150 -0.00(-12.50%)
Dec 20, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 17, 2021 0.0350 0.0450 0.0300 0.0450 55,000 -0.01(-25.00%)
Dec 16, 2021 0.0600 0.0600 0.0600 0.0600 4,200 +0.00(+0.00%)
Dec 15, 2021 0.0600 0.0600 0.0600 0.0600 91,900 +0.00(+0.00%)
Dec 14, 2021 0.0600 0.0600 0.0600 0.0600 2,000 +0.02(+50.00%)
Dec 13, 2021 0.0350 0.0400 0.0350 0.0400 228,000 +0.00(+14.29%)
Dec 10, 2021 0.0350 0.0350 0.0350 0.0350 20,000 +0.01(+40.00%)
Dec 09, 2021 0.0350 0.0350 0.0250 0.0250 60,000 -0.00(-16.67%)
Dec 08, 2021 0.0300 0.0300 0.0300 0.0300 190,000 +0.00(+20.00%)
Dec 07, 2021 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Dec 06, 2021 0.0250 0.0250 0.0250 0.0250 450,000 +0.00(+0.00%)
Dec 03, 2021 0.0250 0.0250 0.0250 0.0250 521,750 -0.00(-16.67%)
Dec 02, 2021 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Dec 01, 2021 0.0350 0.0350 0.0300 0.0300 357,000 -0.01(-14.29%)
Nov 30, 2021 0.0350 0.0350 0.0350 0.0350 35,000 -0.00(-12.50%)
Nov 26, 2021 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Nov 25, 2021 0.0400 0.0400 0.0400 0.0400 5,500 +0.00(+14.29%)
Nov 24, 2021 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
Nov 23, 2021 0.0450 0.0450 0.0400 0.0400 318,250 -0.01(-20.00%)
Nov 19, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 18, 2021 0.0500 0.0500 0.0500 0.0500 20,500 +0.01(+11.11%)
Nov 16, 2021 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Nov 15, 2021 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Nov 12, 2021 0.0550 0.0550 0.0550 0.0550 1,020,700 +0.00(+0.00%)
Nov 08, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 05, 2021 0.0600 0.0600 0.0600 0.0600 59,000 +0.00(+9.09%)
Nov 04, 2021 0.0550 0.0550 0.0550 0.0550 25,820 +0.00(+0.00%)
Nov 02, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 01, 2021 0.0500 0.0500 0.0500 0.0500 33,000 +0.00(+0.00%)
Oct 29, 2021 0.0500 0.0500 0.0500 0.0500 20,400 -0.00(-9.09%)
Oct 28, 2021 0.0500 0.0550 0.0500 0.0550 12,500 +0.00(+10.00%)
Oct 27, 2021 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Oct 26, 2021 0.0500 0.0500 0.0500 0.0500 25,000 -0.01(-16.67%)
Oct 22, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 19, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 05, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 30, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 29, 2021 0.0550 0.0550 0.0550 0.0550 68,000 +0.00(+0.00%)
Sep 28, 2021 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+0.00%)
Sep 27, 2021 0.0550 0.0550 0.0550 0.0550 48,500 +0.00(+0.00%)
Sep 24, 2021 0.0550 0.0550 0.0550 0.0550 13,800 +0.00(+0.00%)
Sep 23, 2021 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Sep 21, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 16, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 13, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 10, 2021 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-20.00%)
Sep 09, 2021 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Sep 08, 2021 0.0800 0.0800 0.0750 0.0750 80,000 -0.01(-6.25%)
Sep 07, 2021 0.0750 0.0800 0.0750 0.0800 136,000 +0.01(+23.08%)
Sep 01, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 31, 2021 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Aug 30, 2021 0.0600 0.0600 0.0600 0.0600 58,000 +0.00(+9.09%)
Aug 27, 2021 0.0600 0.0600 0.0550 0.0550 20,000 +0.00(+10.00%)
Aug 26, 2021 0.0600 0.0600 0.0500 0.0500 21,500 -0.00(-9.09%)
Aug 23, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 20, 2021 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Aug 18, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 16, 2021 0.0650 0.0650 0.0650 553 +0.00(+0.00%)
Aug 12, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 11, 2021 0.0650 0.0650 0.0600 0.0650 44,000 +0.00(+0.00%)
Aug 10, 2021 0.0650 0.0650 0.0650 0.0650 107,000 +0.00(+0.00%)
Aug 09, 2021 0.0600 0.0650 0.0500 0.0650 1,348,900 +0.01(+8.33%)
Aug 06, 2021 0.0600 0.0600 0.0600 0.0600 439,000 -0.01(-7.69%)
Aug 05, 2021 0.0650 0.0650 0.0650 0.0650 31,000 -0.01(-18.75%)
Aug 03, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 29, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 28, 2021 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Jul 26, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 23, 2021 0.0650 0.0700 0.0650 0.0700 76,000 +0.00(+0.00%)
Jul 22, 2021 0.0600 0.0700 0.0550 0.0700 128,023 +0.01(+16.67%)
Jul 21, 2021 0.0600 0.0600 0.0550 0.0600 111,000 +0.00(+0.00%)
Jul 20, 2021 0.0650 0.0650 0.0600 0.0600 69,000 -0.01(-14.29%)
Jul 16, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 15, 2021 0.0750 0.0750 0.0700 0.0700 15,000 +0.00(+0.00%)
Jul 13, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 12, 2021 0.0700 0.0700 0.0700 0.0700 35,000 -0.00(-6.67%)
Jul 09, 2021 0.0750 0.0750 0.0750 0.0750 21,900 +0.00(+0.00%)
Jul 08, 2021 0.0750 0.0750 0.0750 0.0750 70,000 -0.01(-6.25%)
Jul 07, 2021 0.0800 0.0800 0.0800 0.0800 21,000 +0.01(+6.67%)
Jul 05, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 02, 2021 0.0750 0.0750 0.0750 0.0750 3,250 +0.00(+0.00%)
Jun 25, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 23, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 22, 2021 0.0800 0.0800 0.0800 0.0800 498,000 +0.01(+6.67%)
Jun 21, 2021 0.0800 0.0800 0.0750 0.0750 8,000 -0.01(-6.25%)
Jun 18, 2021 0.0800 0.0800 0.0800 0.0800 19,200 +0.00(+0.00%)
Jun 17, 2021 0.0800 0.0800 0.0800 0.0800 55,000 +0.00(+0.00%)
Jun 11, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 10, 2021 0.0800 0.0800 0.0800 0.0800 12,750 -0.01(-5.88%)
Jun 08, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 03, 2021 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 02, 2021 0.0850 0.0850 0.0800 0.0800 4,352 -0.01(-5.88%)
Jun 01, 2021 0.0850 0.0850 0.0850 0.0850 19,000 +0.01(+6.25%)
May 31, 2021 0.0850 0.0850 0.0800 0.0800 7,000 +0.00(+0.00%)
May 28, 2021 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
May 27, 2021 0.0800 0.0800 0.0800 0.0800 30,000 +0.01(+6.67%)
May 25, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 21, 2021 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 19, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 14, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 10, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 05, 2021 0.0700 0.0700 0.0700 100 -0.00(-6.67%)
May 03, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 30, 2021 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Apr 29, 2021 0.0650 0.0800 0.0650 0.0800 95,987 +0.01(+6.67%)
Apr 28, 2021 0.0800 0.0800 0.0700 0.0750 151,500 +0.00(+0.00%)
Apr 27, 2021 0.0800 0.0850 0.0700 0.0750 268,066 -0.01(-6.25%)
Apr 26, 2021 0.0800 0.0800 0.0800 0.0800 16,000 +0.00(+0.00%)
Apr 22, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 21, 2021 0.0750 0.0750 0.0750 725 +0.00(+0.00%)
Apr 20, 2021 0.0800 0.0800 0.0750 0.0750 72,000 +0.00(+0.00%)
Apr 19, 2021 0.0750 0.0750 0.0750 0.0750 50,100 +0.00(+0.00%)
Apr 16, 2021 0.0800 0.0800 0.0750 0.0750 61,000 -0.01(-6.25%)
Apr 14, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 13, 2021 0.0750 0.0750 0.0750 0.0750 41,999 +0.00(+0.00%)
Apr 12, 2021 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Apr 08, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 05, 2021 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 01, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 31, 2021 0.0750 0.0750 0.0750 0.0750 26,000 +0.00(+0.00%)
Mar 29, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 26, 2021 0.0700 0.0700 0.0700 400 +0.00(+0.00%)
Mar 24, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 23, 2021 0.0750 0.0750 0.0750 0.0750 97,000 -0.01(-6.25%)
Mar 18, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 17, 2021 0.0800 0.0800 0.0800 0.0800 3,000 +0.01(+6.67%)
Mar 15, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 11, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 09, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 08, 2021 0.0900 0.0900 0.0750 0.0850 90,000 +0.01(+6.25%)
Mar 05, 2021 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Mar 04, 2021 0.0750 0.0900 0.0700 0.0800 424,000 +0.01(+6.67%)
Mar 03, 2021 0.0750 0.0750 0.0750 0.0750 94,500 -0.01(-6.25%)
Mar 02, 2021 0.0750 0.0800 0.0750 0.0800 25,220 +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.