Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petroteq Energy Inc (TSV: PQE )

N/A UNCHANGED
Last Price Updated: 3:58 PM EST, Jan 5, 2023 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 (%)
Dec 29, 2017 2.020 2.020 2.020 0 +0.28(+16.09%)
Dec 28, 2017 1.820 1.870 1.620 1.740 46,054 -0.08(-4.40%)
Dec 27, 2017 2.010 2.080 1.790 1.820 59,992 -0.26(-12.50%)
Dec 22, 2017 2.100 2.120 1.860 2.080 27,232 -0.02(-0.95%)
Dec 21, 2017 1.870 2.100 1.860 2.100 23,016 +0.24(+12.90%)
Dec 20, 2017 2.110 2.150 1.800 1.860 135,740 -0.24(-11.43%)
Dec 19, 2017 2.150 2.150 2.020 2.100 69,440 +0.00(+0.00%)
Dec 18, 2017 2.200 2.200 2.030 2.100 94,855 -0.12(-5.41%)
Dec 15, 2017 2.230 2.230 2.100 2.220 61,865 +0.06(+2.78%)
Dec 14, 2017 2.150 2.230 2.100 2.160 26,878 -0.03(-1.37%)
Dec 13, 2017 2.320 2.320 2.180 2.190 13,130 -0.01(-0.45%)
Dec 12, 2017 2.320 2.320 2.200 2.200 14,906 -0.12(-5.17%)
Dec 11, 2017 2.300 2.320 2.200 2.320 35,078 +0.09(+4.04%)
Dec 08, 2017 2.240 2.300 2.200 2.230 19,368 +0.03(+1.36%)
Dec 07, 2017 2.300 2.300 2.150 2.200 49,127 +0.05(+2.33%)
Dec 06, 2017 1.910 2.320 1.910 2.150 36,884 +0.03(+1.42%)
Dec 05, 2017 2.300 2.380 2.080 2.120 62,683 -0.25(-10.55%)
Dec 04, 2017 2.250 2.370 2.240 2.370 127,113 +0.15(+6.76%)
Dec 01, 2017 2.310 2.360 2.190 2.220 223,700 -0.05(-2.20%)
Nov 30, 2017 2.090 2.400 2.090 2.270 393,257 +0.27(+13.50%)
Nov 29, 2017 1.950 2.150 1.880 2.000 294,318 +0.13(+6.95%)
Nov 28, 2017 1.530 1.930 1.530 1.870 156,377 +0.38(+25.50%)
Nov 27, 2017 1.380 1.500 1.350 1.490 97,123 +0.10(+7.19%)
Nov 24, 2017 1.300 1.400 1.250 1.390 38,105 +0.19(+15.83%)
Nov 23, 2017 1.350 1.350 1.200 1.200 900 -0.15(-11.11%)
Nov 22, 2017 1.310 1.380 1.290 1.350 29,630 +0.01(+0.75%)
Nov 21, 2017 1.000 1.340 1.000 1.340 123,003 +0.33(+32.67%)
Nov 20, 2017 1.100 1.100 1.010 1.010 46,326 -0.13(-11.40%)
Nov 17, 2017 1.280 1.300 1.080 1.140 68,455 -0.16(-12.31%)
Nov 16, 2017 1.270 1.300 1.100 1.300 29,000 +0.00(+0.00%)
Nov 15, 2017 1.330 1.330 1.230 1.300 2,758 -0.05(-3.70%)
Nov 14, 2017 1.350 1.350 1.270 1.350 14,452 -0.05(-3.57%)
Nov 13, 2017 1.300 1.400 1.150 1.400 89,901 +0.10(+7.69%)
Nov 10, 2017 1.200 1.300 1.180 1.300 26,969 +0.03(+2.36%)
Nov 09, 2017 1.120 1.280 1.030 1.270 46,488 +0.07(+5.83%)
Nov 08, 2017 1.150 1.200 1.100 1.200 48,816 +0.00(+0.00%)
Nov 07, 2017 1.130 1.200 1.090 1.200 42,021 +0.07(+6.19%)
Nov 06, 2017 1.090 1.200 1.010 1.130 73,204 +0.03(+2.73%)
Nov 03, 2017 1.090 1.100 0.8100 1.100 130,804 +0.19(+20.88%)
Nov 02, 2017 0.7300 1.120 0.7300 0.9100 99,082 +0.16(+21.33%)
Nov 01, 2017 0.5300 0.7500 0.5300 0.7500 154,165 +0.17(+29.31%)
Oct 31, 2017 0.5500 0.5800 0.5500 0.5800 27,915 +0.02(+3.57%)
Oct 30, 2017 0.4550 0.5600 0.4550 0.5600 42,332 +0.06(+12.00%)
Oct 27, 2017 0.4650 0.5000 0.4600 0.5000 4,878 +0.04(+8.70%)
Oct 26, 2017 0.4500 0.4600 0.4500 0.4600 29,000 +0.01(+2.22%)
Oct 25, 2017 0.4050 0.4650 0.4050 0.4500 268,672 +0.02(+4.65%)
Oct 24, 2017 0.4600 0.4600 0.4100 0.4300 137,500 -0.04(-8.51%)
Oct 23, 2017 0.4200 0.4700 0.4200 0.4700 11,643 +0.06(+14.63%)
Oct 20, 2017 0.4000 0.4100 0.4000 0.4100 7,333 +0.02(+5.13%)
Oct 18, 2017 0.3900 0.3900 0.3900 0 -0.03(-7.14%)
Oct 17, 2017 0.4200 0.4200 0.4200 0.4200 1,000 +0.03(+9.09%)
Oct 16, 2017 0.3800 0.3850 0.3800 0.3850 5,250 -0.03(-8.33%)
Oct 12, 2017 0.4200 0.4200 0.4200 30 +0.01(+3.70%)
Oct 11, 2017 0.4050 0.4050 0.4050 0.4050 4,000 +0.02(+5.19%)
Oct 10, 2017 0.4200 0.4200 0.3850 0.3850 3,000 +0.01(+2.67%)
Oct 06, 2017 0.4100 0.4100 0.3750 0.3750 11,382 -0.05(-11.76%)
Oct 05, 2017 0.4250 0.4250 0.4250 0.4250 1,000 +0.02(+6.25%)
Oct 04, 2017 0.3650 0.4050 0.3650 0.4000 8,582 +0.02(+5.26%)
Oct 03, 2017 0.3800 0.3800 0.3800 0.3800 4,000 +0.01(+2.70%)
Oct 02, 2017 0.3650 0.3800 0.3650 0.3700 12,200 +0.00(+0.00%)
Sep 29, 2017 0.3900 0.3900 0.3650 0.3700 16,500 -0.03(-6.33%)
Sep 28, 2017 0.4050 0.4050 0.3950 0.3950 7,500 -0.04(-10.23%)
Sep 27, 2017 0.4350 0.4400 0.4350 0.4400 3,000 +0.00(+0.00%)
Sep 26, 2017 0.4400 0.4400 0.4400 0.4400 1,000 +0.04(+10.00%)
Sep 25, 2017 0.4000 0.4000 0.4000 0.4000 7,500 -0.01(-1.23%)
Sep 22, 2017 0.4300 0.4300 0.4050 0.4050 8,500 +0.01(+1.25%)
Sep 21, 2017 0.4700 0.4700 0.4000 0.4000 25,843 -0.07(-14.89%)
Sep 20, 2017 0.4700 0.4700 0.4700 0.4700 3,000 +0.00(+0.00%)
Sep 18, 2017 0.4700 0.4700 0.4700 0 +0.05(+11.90%)
Sep 15, 2017 0.4150 0.4450 0.4100 0.4200 7,500 -0.03(-5.62%)
Sep 14, 2017 0.4400 0.4600 0.4300 0.4450 9,575 +0.04(+11.25%)
Sep 13, 2017 0.4000 0.4000 0.4000 0.4000 1,000 -0.01(-1.23%)
Sep 11, 2017 0.4050 0.4050 0.4050 0 +0.01(+2.53%)
Sep 08, 2017 0.3950 0.3950 0.3950 0.3950 3,000 -0.01(-2.47%)
Sep 07, 2017 0.4050 0.4050 0.4050 0.4050 500 -0.03(-7.95%)
Sep 06, 2017 0.4100 0.4400 0.4100 0.4400 3,599 +0.05(+12.82%)
Sep 05, 2017 0.3700 0.3900 0.3700 0.3900 5,384 +0.02(+5.41%)
Sep 01, 2017 0.3750 0.3750 0.3700 0.3700 1,000 -0.02(-3.90%)
Aug 30, 2017 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Aug 29, 2017 0.3800 0.3800 0.3800 0.3800 2,000 -0.01(-2.56%)
Aug 28, 2017 0.3800 0.3900 0.3600 0.3900 5,050 +0.03(+8.33%)
Aug 25, 2017 0.3650 0.3650 0.3550 0.3600 21,300 -0.01(-2.70%)
Aug 24, 2017 0.3800 0.3800 0.3700 0.3700 3,000 -0.01(-2.63%)
Aug 22, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 21, 2017 0.4000 0.4000 0.3800 0.3800 4,100 -0.02(-3.80%)
Aug 17, 2017 0.3950 0.3950 0.3950 0 +0.02(+5.33%)
Aug 16, 2017 0.4100 0.4100 0.3650 0.3750 35,144 -0.01(-1.32%)
Aug 15, 2017 0.4050 0.4050 0.3750 0.3800 9,600 +0.01(+1.33%)
Aug 14, 2017 0.3800 0.3900 0.3750 0.3750 7,006 -0.01(-1.32%)
Aug 11, 2017 0.4600 0.4600 0.3750 0.3800 35,528 -0.02(-5.00%)
Aug 10, 2017 0.4600 0.4600 0.4000 0.4000 3,500 -0.02(-4.76%)
Aug 09, 2017 0.3950 0.4600 0.3950 0.4200 20,500 -0.06(-12.50%)
Aug 08, 2017 0.4500 0.4800 0.4500 0.4800 3,246 +0.08(+20.00%)
Aug 04, 2017 0.4350 0.4350 0.4000 0.4000 16,500 -0.03(-6.98%)
Aug 03, 2017 0.4300 0.4300 0.4300 0.4300 500 +0.03(+7.50%)
Aug 02, 2017 0.4350 0.4500 0.4000 0.4000 12,500 -0.05(-11.11%)
Aug 01, 2017 0.4150 0.4500 0.4100 0.4500 6,850 +0.04(+9.76%)
Jul 31, 2017 0.4100 0.4100 0.4100 0.4100 5,000 -0.01(-1.20%)
Jul 28, 2017 0.4200 0.4500 0.4150 0.4150 6,000 +0.01(+2.47%)
Jul 27, 2017 0.3700 0.4050 0.3700 0.4050 16,091 +0.04(+10.96%)
Jul 26, 2017 0.3800 0.3950 0.3600 0.3650 56,350 -0.05(-12.05%)
Jul 25, 2017 0.4000 0.4250 0.3900 0.4150 12,000 +0.01(+3.75%)
Jul 24, 2017 0.4000 0.4000 0.3750 0.4000 3,037 +0.01(+1.27%)
Jul 21, 2017 0.3900 0.3900 0.3800 0.3950 26,256 +0.02(+5.33%)
Jul 20, 2017 0.4500 0.4800 0.3750 0.3750 69,740 -0.07(-14.77%)
Jul 19, 2017 0.4800 0.4800 0.4400 0.4400 5,500 -0.01(-2.22%)
Jul 18, 2017 0.4500 0.4500 0.4500 0.4500 1,200 -0.02(-3.23%)
Jul 17, 2017 0.4350 0.4800 0.4350 0.4650 9,202 +0.03(+5.68%)
Jul 14, 2017 0.5300 0.5300 0.4350 0.4400 64,609 -0.08(-15.38%)
Jul 13, 2017 0.5300 0.5300 0.5200 0.5200 3,000 +0.00(+0.00%)
Jul 12, 2017 0.5000 0.5200 0.4900 0.5200 11,643 +0.08(+18.18%)
Jul 11, 2017 0.4700 0.4850 0.4400 0.4400 14,000 +0.00(+0.00%)
Jul 10, 2017 0.4100 0.4500 0.4100 0.4400 22,838 +0.05(+14.29%)
Jul 07, 2017 0.3550 0.4100 0.3550 0.3850 35,833 +0.04(+11.59%)
Jul 06, 2017 0.4200 0.4200 0.3150 0.3450 117,660 -0.08(-18.82%)
Jul 05, 2017 0.4800 0.4800 0.4100 0.4250 103,128 -0.09(-16.67%)
Jul 03, 2017 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 30, 2017 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
Jun 29, 2017 0.5500 0.6000 0.4000 0.4800 100,303 -0.07(-12.73%)
Jun 28, 2017 0.5500 0.5700 0.5500 0.5500 49,314 -0.01(-1.79%)
Jun 27, 2017 0.5900 0.5900 0.5600 0.5600 18,788 -0.03(-5.08%)
Jun 26, 2017 0.6500 0.6500 0.5900 0.5900 83,683 -0.08(-11.94%)
Jun 23, 2017 0.6700 0.7000 0.6600 0.6700 13,484 +0.00(+0.00%)
Jun 22, 2017 0.6700 0.6800 0.6500 0.6700 9,300 +0.01(+1.52%)
Jun 21, 2017 0.6900 0.7200 0.6500 0.6600 109,637 -0.03(-4.35%)
Jun 20, 2017 0.6900 0.7200 0.6400 0.6900 77,460 +0.00(+0.00%)
Jun 19, 2017 0.8000 0.8000 0.6600 0.6900 135,183 -0.14(-16.87%)
Jun 16, 2017 0.8600 0.9000 0.8300 0.8300 40,795 -0.02(-2.35%)
Jun 15, 2017 1.170 1.170 0.8500 0.8500 112,517 -0.27(-24.11%)
Jun 14, 2017 1.140 1.140 0.9300 1.120 101,165 +0.00(+0.00%)
Jun 13, 2017 1.080 1.170 1.020 1.120 34,227 +0.02(+1.82%)
Jun 12, 2017 1.290 1.400 1.100 1.100 43,790 -0.19(-14.73%)
Jun 09, 2017 1.510 1.550 1.110 1.290 105,037 -0.25(-16.23%)
Jun 08, 2017 1.920 2.250 1.540 1.540 196,313 -0.17(-9.94%)
Jun 07, 2017 1.200 1.710 1.200 1.710 146,360 +0.51(+42.50%)
Jun 06, 2017 1.150 1.200 0.9100 1.200 14,666 +0.06(+5.26%)
Jun 05, 2017 1.080 1.140 0.9000 1.140 5,007 +0.06(+5.56%)
Jun 02, 2017 0.9700 1.080 0.9700 1.080 18,665 +0.21(+24.14%)
May 31, 2017 0.8700 0.8700 0.8700 13 +0.04(+4.82%)
May 30, 2017 0.8300 0.8300 0.8300 0.8300 1,182 +0.00(+0.00%)
May 26, 2017 0.8300 0.8300 0.8300 433 -0.06(-6.74%)
May 25, 2017 0.7800 1.010 0.7800 0.8900 16,363 +0.17(+23.61%)
May 24, 2017 0.7500 0.7900 0.7200 0.7200 11,131 +0.03(+4.35%)
May 23, 2017 0.6400 0.6900 0.6200 0.6900 21,684 +0.06(+9.52%)
May 19, 2017 0.6100 0.6700 0.6100 0.6300 13,517 +0.03(+5.00%)
May 18, 2017 0.6400 0.6900 0.6000 0.6000 25,187 -0.05(-7.69%)
May 17, 2017 0.6400 0.7000 0.6400 0.6500 5,876 +0.00(+0.00%)
May 16, 2017 0.8000 0.8700 0.5300 0.6500 78,855 -0.35(-35.00%)
May 15, 2017 1.120 1.120 1.000 1.000 63,008 +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.