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 (%)
Aug 06, 2021 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Aug 05, 2021 0.1850 0.2000 0.1700 0.1850 5,004,752 +0.00(+0.00%)
Aug 04, 2021 0.1750 0.1850 0.1600 0.1850 1,320,921 +0.01(+8.82%)
Aug 03, 2021 0.1800 0.1850 0.1700 0.1700 2,332,477 +0.00(+0.00%)
Jul 30, 2021 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jul 29, 2021 0.1800 0.1800 0.1600 0.1650 1,733,548 -0.01(-5.71%)
Jul 28, 2021 0.1800 0.1850 0.1700 0.1750 2,695,536 -0.00(-1.69%)
Jul 27, 2021 0.2000 0.2000 0.1700 0.1780 8,040,417 +0.03(+18.67%)
Jul 26, 2021 0.1500 0.1700 0.1450 0.1500 1,495,271 +0.01(+3.45%)
Jul 23, 2021 0.1450 0.1600 0.1450 0.1450 779,119 +0.00(+0.00%)
Jul 22, 2021 0.1600 0.1650 0.1400 0.1450 1,990,615 -0.02(-9.38%)
Jul 21, 2021 0.1750 0.1850 0.1500 0.1600 1,564,587 -0.01(-3.03%)
Jul 20, 2021 0.1650 0.1950 0.1650 0.1650 4,192,182 -0.01(-2.94%)
Jul 19, 2021 0.1700 0.1900 0.1500 0.1700 4,920,147 +0.00(+0.00%)
Jul 16, 2021 0.1200 0.1780 0.1200 0.1700 9,279,333 +0.06(+47.83%)
Jul 15, 2021 0.1400 0.1400 0.1100 0.1150 2,828,469 -0.03(-17.86%)
Jul 14, 2021 0.1500 0.1500 0.1400 0.1400 754,721 -0.00(-3.45%)
Jul 13, 2021 0.1500 0.1500 0.1400 0.1450 800,367 -0.00(-2.03%)
Jul 12, 2021 0.1600 0.1600 0.1450 0.1480 523,907 -0.01(-7.50%)
Jul 09, 2021 0.1550 0.1650 0.1550 0.1600 275,293 +0.00(+0.00%)
Jul 08, 2021 0.1650 0.1700 0.1550 0.1600 345,738 -0.01(-8.57%)
Jul 07, 2021 0.1750 0.1750 0.1650 0.1750 944,805 +0.00(+0.00%)
Jul 06, 2021 0.1900 0.1900 0.1650 0.1750 1,476,312 -0.01(-5.41%)
Jul 05, 2021 0.1850 0.1900 0.1800 0.1850 1,067,051 +0.01(+2.78%)
Jul 02, 2021 0.1650 0.1850 0.1550 0.1800 3,497,381 +0.02(+16.13%)
Jun 30, 2021 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jun 29, 2021 0.1450 0.1550 0.1450 0.1500 318,126 +0.00(+0.00%)
Jun 28, 2021 0.1500 0.1500 0.1450 0.1500 439,448 +0.00(+0.00%)
Jun 25, 2021 0.1450 0.1500 0.1400 0.1500 527,384 +0.01(+3.45%)
Jun 24, 2021 0.1500 0.1500 0.1400 0.1450 428,405 +0.00(+0.00%)
Jun 23, 2021 0.1600 0.1600 0.1450 0.1450 897,986 -0.01(-6.45%)
Jun 22, 2021 0.1600 0.1600 0.1450 0.1550 1,185,965 +0.00(+1.31%)
Jun 21, 2021 0.1700 0.1700 0.1530 0.1530 2,768,623 -0.00(-1.29%)
Jun 18, 2021 0.1600 0.1600 0.1550 0.1550 2,055,378 +0.00(+0.00%)
Jun 17, 2021 0.1700 0.1800 0.1530 0.1550 4,984,576 +0.01(+10.71%)
Jun 16, 2021 0.1450 0.1450 0.1300 0.1400 1,792,892 -0.00(-3.45%)
Jun 15, 2021 0.1400 0.1500 0.1350 0.1450 1,763,933 +0.00(+3.57%)
Jun 14, 2021 0.1450 0.1650 0.1400 0.1400 2,349,703 -0.00(-3.45%)
Jun 11, 2021 0.1500 0.1550 0.1330 0.1450 2,840,803 -0.02(-12.12%)
Jun 10, 2021 0.1750 0.1800 0.1650 0.1650 3,410,138 +0.01(+3.13%)
Jun 09, 2021 0.1950 0.1950 0.1550 0.1600 4,537,434 -0.04(-17.95%)
Jun 08, 2021 0.2050 0.2250 0.1880 0.1950 2,467,109 -0.02(-9.30%)
Jun 07, 2021 0.2000 0.2400 0.1900 0.2150 7,085,717 +0.01(+7.50%)
Jun 04, 2021 0.1950 0.2000 0.1880 0.2000 2,243,115 +0.01(+5.26%)
Jun 03, 2021 19.50 0.2100 0.1750 0.1900 547,572,608 +0.01(+2.70%)
Jun 02, 2021 0.2100 0.2350 0.1800 0.1850 8,267,439 -0.04(-17.78%)
Jun 01, 2021 0.2900 0.2950 0.2200 0.2250 11,496,148 -0.05(-16.67%)
May 31, 2021 0.1800 0.2700 0.1750 0.2700 13,207,438 +0.11(+68.75%)
May 28, 2021 0.1400 0.1700 0.1400 0.1600 8,089,839 +0.03(+23.08%)
May 27, 2021 0.1750 0.2150 0.1200 0.1300 16,009,200 -0.01(-10.34%)
May 26, 2021 0.1050 0.1650 0.1000 0.1450 12,752,458 +0.06(+81.25%)
May 25, 2021 0.0650 0.1200 0.0650 0.0800 8,593,981 +0.03(+60.00%)
May 21, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 20, 2021 0.0500 0.0500 0.0500 0.0500 470,600 +0.00(+0.00%)
May 19, 2021 0.0550 0.0550 0.0500 0.0500 121,000 +0.00(+0.00%)
May 18, 2021 0.0500 0.0500 0.0500 0.0500 33,330 +0.00(+0.00%)
May 17, 2021 0.0550 0.0550 0.0500 0.0500 149,695 -0.00(-9.09%)
May 14, 2021 0.0550 0.0550 0.0550 0.0550 49,800 +0.00(+0.00%)
May 13, 2021 0.0550 0.0550 0.0500 0.0550 98,000 +0.00(+0.00%)
May 12, 2021 0.0550 0.0550 0.0550 0.0550 184,085 -0.00(-8.33%)
May 11, 2021 0.0550 0.0600 0.0550 0.0600 159,510 +0.00(+0.00%)
May 10, 2021 0.0600 0.0600 0.0550 0.0600 471,911 -0.01(-7.69%)
May 07, 2021 0.0600 0.0650 0.0600 0.0650 658,000 +0.00(+0.00%)
May 06, 2021 0.0600 0.0650 0.0600 0.0650 225,190 +0.00(+0.00%)
May 05, 2021 0.0650 0.0650 0.0600 0.0650 351,822 +0.01(+8.33%)
May 04, 2021 0.0650 0.0650 0.0600 0.0600 182,000 -0.01(-7.69%)
May 03, 2021 0.0650 0.0650 0.0600 0.0650 247,972 +0.00(+0.00%)
Apr 30, 2021 0.0650 0.0650 0.0600 0.0650 393,333 +0.01(+8.33%)
Apr 29, 2021 0.0650 0.0650 0.0600 0.0600 209,190 -0.01(-7.69%)
Apr 28, 2021 0.0650 0.0650 0.0650 0.0650 15,000 +0.01(+8.33%)
Apr 27, 2021 0.0650 0.0650 0.0600 0.0600 26,200 +0.00(+0.00%)
Apr 26, 2021 0.0550 0.0600 0.0550 0.0600 90,979 +0.00(+9.09%)
Apr 23, 2021 0.0600 0.0650 0.0550 0.0550 1,057,000 +0.00(+0.00%)
Apr 22, 2021 0.0600 0.0600 0.0550 0.0550 674,591 -0.00(-8.33%)
Apr 21, 2021 0.0600 0.0600 0.0550 0.0600 970,950 -0.01(-7.69%)
Apr 20, 2021 0.0650 0.0650 0.0650 0.0650 128,600 +0.01(+8.33%)
Apr 19, 2021 0.0650 0.0650 0.0600 0.0600 432,995 -0.01(-7.69%)
Apr 16, 2021 0.0600 0.0650 0.0600 0.0650 765,295 +0.01(+8.33%)
Apr 15, 2021 0.0600 0.0600 0.0600 0.0600 334,384 -0.01(-7.69%)
Apr 14, 2021 0.0600 0.0650 0.0600 0.0650 414,020 +0.00(+0.00%)
Apr 13, 2021 0.0650 0.0650 0.0600 0.0650 660,796 +0.00(+0.00%)
Apr 12, 2021 0.0600 0.0650 0.0600 0.0650 290,739 +0.01(+8.33%)
Apr 09, 2021 0.0550 0.0650 0.0550 0.0600 495,000 +0.00(+0.00%)
Apr 08, 2021 0.0600 0.0600 0.0600 0.0600 515,979 +0.00(+0.00%)
Apr 07, 2021 0.0650 0.0650 0.0600 0.0600 269,000 +0.00(+0.00%)
Apr 06, 2021 0.0600 0.0650 0.0600 0.0600 1,006,009 +0.00(+0.00%)
Apr 05, 2021 0.0700 0.0700 0.0600 0.0600 718,629 -0.01(-7.69%)
Apr 01, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 31, 2021 0.0550 0.0650 0.0550 0.0650 221,781 +0.01(+18.18%)
Mar 30, 2021 0.0650 0.0650 0.0550 0.0550 545,550 -0.00(-8.33%)
Mar 29, 2021 0.0600 0.0600 0.0600 0.0600 103,658 -0.01(-7.69%)
Mar 26, 2021 0.0600 0.0650 0.0600 0.0650 94,997 +0.01(+8.33%)
Mar 25, 2021 0.0600 0.0600 0.0550 0.0600 440,966 -0.01(-7.69%)
Mar 24, 2021 0.0650 0.0650 0.0600 0.0650 28,000 +0.00(+0.00%)
Mar 23, 2021 0.0650 0.0700 0.0650 0.0650 188,059 +0.00(+0.00%)
Mar 22, 2021 0.0650 0.0650 0.0650 0.0650 43,165 +0.00(+0.00%)
Mar 19, 2021 0.0650 0.0650 0.0650 0.0650 65,419 +0.00(+0.00%)
Mar 18, 2021 0.0600 0.0650 0.0600 0.0650 1,598,735 -0.01(-7.14%)
Mar 17, 2021 0.0650 0.0700 0.0650 0.0700 522,541 +0.01(+7.69%)
Mar 16, 2021 0.0700 0.0700 0.0650 0.0650 117,900 +0.00(+0.00%)
Mar 15, 2021 0.0650 0.0650 0.0650 0.0650 238,953 +0.00(+0.00%)
Mar 12, 2021 0.0700 0.0700 0.0600 0.0650 937,100 +0.00(+0.00%)
Mar 11, 2021 0.0750 0.0750 0.0650 0.0650 1,167,777 -0.01(-13.33%)
Mar 10, 2021 0.0700 0.0750 0.0700 0.0750 2,638,534 +0.01(+15.38%)
Mar 09, 2021 0.0650 0.0700 0.0650 0.0650 270,751 +0.00(+0.00%)
Mar 08, 2021 0.0700 0.0700 0.0650 0.0650 428,567 +0.00(+0.00%)
Mar 05, 2021 0.0700 0.0700 0.0650 0.0650 954,101 +0.00(+0.00%)
Mar 04, 2021 0.0650 0.0700 0.0600 0.0650 479,229 +0.00(+0.00%)
Mar 03, 2021 0.0800 0.0800 0.0650 0.0650 1,513,698 -0.01(-13.33%)
Mar 02, 2021 0.0800 0.0800 0.0700 0.0750 1,105,062 -0.01(-6.25%)
Mar 01, 2021 0.0750 0.0850 0.0750 0.0800 1,544,850 +0.01(+14.29%)
Feb 26, 2021 0.0650 0.0700 0.0600 0.0700 444,275 +0.01(+16.67%)
Feb 25, 2021 0.0600 0.0600 0.0600 0.0600 78,512 -0.01(-7.69%)
Feb 24, 2021 0.0650 0.0650 0.0650 0.0650 2,899 +0.00(+0.00%)
Feb 23, 2021 0.0650 0.0650 0.0650 0.0650 3,357 +0.01(+8.33%)
Feb 22, 2021 0.0650 0.0650 0.0600 0.0600 555,820 +0.00(+0.00%)
Feb 19, 2021 0.0650 0.0650 0.0600 0.0600 419,103 -0.01(-7.69%)
Feb 18, 2021 0.0650 0.0650 0.0600 0.0650 818,444 +0.00(+0.00%)
Feb 17, 2021 0.0700 0.0700 0.0650 0.0650 1,345,675 +0.00(+0.00%)
Feb 16, 2021 0.0650 0.0650 0.0650 0.0650 463,096 +0.01(+8.33%)
Feb 12, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 11, 2021 0.0600 0.0650 0.0600 0.0600 17,639 +0.00(+0.00%)
Feb 10, 2021 0.0650 0.0700 0.0600 0.0600 818,642 -0.01(-7.69%)
Feb 09, 2021 0.0700 0.0700 0.0650 0.0650 311,165 -0.01(-7.14%)
Feb 08, 2021 0.0850 0.0850 0.0700 0.0700 305,688 -0.00(-6.67%)
Feb 05, 2021 0.0700 0.0800 0.0700 0.0750 383,058 +0.00(+7.14%)
Feb 04, 2021 0.0650 0.0700 0.0650 0.0700 503,500 +0.00(+0.00%)
Feb 03, 2021 0.0850 0.0850 0.0700 0.0700 361,333 -0.00(-6.67%)
Feb 02, 2021 0.0800 0.0800 0.0700 0.0750 365,173 -0.01(-6.25%)
Feb 01, 2021 0.0650 0.0800 0.0650 0.0800 593,343 +0.01(+14.29%)
Jan 29, 2021 0.0800 0.0800 0.0650 0.0700 381,511 -0.01(-12.50%)
Jan 28, 2021 0.0750 0.0850 0.0750 0.0800 308,504 +0.00(+0.00%)
Jan 27, 2021 0.0800 0.0800 0.0750 0.0800 478,279 +0.01(+6.67%)
Jan 26, 2021 0.0750 0.0800 0.0750 0.0750 211,111 +0.00(+0.00%)
Jan 25, 2021 0.0650 0.0750 0.0650 0.0750 69,250 +0.01(+15.38%)
Jan 22, 2021 0.0650 0.0650 0.0600 0.0650 103,365 +0.01(+8.33%)
Jan 21, 2021 0.0600 0.0650 0.0600 0.0600 289,432 +0.00(+0.00%)
Jan 20, 2021 0.0600 0.0600 0.0600 0.0600 26,000 +0.00(+0.00%)
Jan 19, 2021 0.0600 0.0600 0.0550 0.0600 328,050 +0.00(+0.00%)
Jan 18, 2021 0.0600 0.0600 0.0600 0.0600 104,000 +0.00(+0.00%)
Jan 15, 2021 0.0600 0.0600 0.0600 0.0600 151,148 +0.00(+0.00%)
Jan 14, 2021 0.0600 0.0600 0.0550 0.0600 64,231 +0.00(+0.00%)
Jan 13, 2021 0.0600 0.0600 0.0600 0.0600 41,500 +0.00(+0.00%)
Jan 12, 2021 0.0600 0.0600 0.0600 0.0600 207,600 +0.00(+0.00%)
Jan 11, 2021 0.0600 0.0600 0.0600 0.0600 30,622 +0.00(+0.00%)
Jan 08, 2021 0.0600 0.0600 0.0600 0.0600 111,422 +0.00(+0.00%)
Jan 07, 2021 0.0600 0.0600 0.0600 0.0600 212,882 +0.00(+0.00%)
Jan 06, 2021 0.0600 0.0600 0.0600 0.0600 18,954 +0.00(+0.00%)
Jan 05, 2021 0.0600 0.0600 0.0600 0.0600 106,618 +0.00(+0.00%)
Jan 04, 2021 0.0600 0.0600 0.0600 0.0600 320,437 +0.00(+9.09%)
Dec 31, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 30, 2020 0.0600 0.0600 0.0600 0.0600 53,228 +0.00(+0.00%)
Dec 29, 2020 0.0650 0.0650 0.0550 0.0600 376,442 +0.00(+0.00%)
Dec 24, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 23, 2020 0.0650 0.0750 0.0650 0.0650 240,087 +0.00(+0.00%)
Dec 22, 2020 0.0650 0.0650 0.0650 0.0650 5,711 +0.01(+8.33%)
Dec 21, 2020 0.0600 0.0600 0.0600 0.0600 22,716 -0.01(-7.69%)
Dec 18, 2020 0.0550 0.0650 0.0550 0.0650 567,300 +0.00(+0.00%)
Dec 17, 2020 0.0600 0.0650 0.0600 0.0650 276,977 +0.01(+8.33%)
Dec 16, 2020 0.0600 0.0600 0.0600 0.0600 326,888 -0.01(-7.69%)
Dec 15, 2020 0.0650 0.0650 0.0600 0.0650 439,250 +0.00(+0.00%)
Dec 14, 2020 0.0650 0.0650 0.0650 0.0650 336,006 +0.00(+0.00%)
Dec 11, 2020 0.0700 0.0700 0.0650 0.0650 372,729 -0.01(-7.14%)
Dec 10, 2020 0.0700 0.0700 0.0700 0.0700 529,003 +0.00(+0.00%)
Dec 09, 2020 0.0850 0.0850 0.0700 0.0700 155,572 -0.01(-17.65%)
Dec 08, 2020 0.0700 0.0850 0.0700 0.0850 365,173 +0.01(+21.43%)
Dec 07, 2020 0.0650 0.0750 0.0650 0.0700 732,670 +0.00(+0.00%)
Dec 04, 2020 0.0750 0.0750 0.0700 0.0700 131,000 -0.00(-6.67%)
Dec 03, 2020 0.0800 0.0800 0.0750 0.0750 93,955 -0.01(-6.25%)
Dec 02, 2020 0.0800 0.0800 0.0800 0.0800 111,500 +0.00(+0.00%)
Dec 01, 2020 0.0850 0.0900 0.0800 0.0800 793,800 +0.00(+0.00%)
Nov 30, 2020 0.0700 0.0800 0.0700 0.0800 435,641 +0.01(+14.29%)
Nov 27, 2020 0.0650 0.0700 0.0650 0.0700 101,731 +0.00(+0.00%)
Nov 26, 2020 0.0650 0.0700 0.0650 0.0700 114,000 +0.01(+7.69%)
Nov 25, 2020 0.0600 0.0650 0.0600 0.0650 126,000 +0.00(+0.00%)
Nov 24, 2020 0.0550 0.0650 0.0550 0.0650 811,629 +0.01(+30.00%)
Nov 23, 2020 0.0500 0.0500 0.0500 0.0500 134,820 +0.00(+0.00%)
Nov 20, 2020 0.0500 0.0500 0.0500 0.0500 30,847 +0.00(+0.00%)
Nov 19, 2020 0.0500 0.0500 0.0450 0.0500 442,791 +0.00(+0.00%)
Nov 18, 2020 0.0500 0.0500 0.0500 0.0500 1,309,216 +0.00(+0.00%)
Nov 17, 2020 0.0500 0.0500 0.0480 0.0500 231,235 +0.00(+0.00%)
Nov 16, 2020 0.0550 0.0600 0.0500 0.0500 365,121 -0.01(-16.67%)
Nov 13, 2020 0.0500 0.0600 0.0500 0.0600 710,600 +0.01(+20.00%)
Nov 12, 2020 0.0550 0.0550 0.0500 0.0500 350,000 -0.00(-9.09%)
Nov 11, 2020 0.0550 0.0550 0.0500 0.0550 618,939 +0.00(+0.00%)
Nov 10, 2020 0.0600 0.0600 0.0550 0.0550 540,300 +0.00(+0.00%)
Nov 09, 2020 0.0600 0.0600 0.0550 0.0550 435,967 -0.00(-8.33%)
Nov 06, 2020 0.0650 0.0650 0.0600 0.0600 127,400 -0.01(-7.69%)
Nov 05, 2020 0.0600 0.0650 0.0600 0.0650 166,936 +0.00(+0.00%)
Nov 04, 2020 0.0700 0.0700 0.0650 0.0650 20,250 +0.00(+0.00%)
Nov 03, 2020 0.0700 0.0700 0.0650 0.0650 1,513,994 -0.01(-7.14%)
Nov 02, 2020 0.1100 0.1100 0.0650 0.0700 590,476 -0.02(-26.32%)
Oct 30, 2020 0.0750 0.0950 0.0700 0.0950 163,945 +0.02(+26.67%)
Oct 29, 2020 0.0850 0.0900 0.0750 0.0750 193,876 +0.00(+0.00%)
Oct 28, 2020 0.0850 0.0850 0.0700 0.0750 545,191 +0.00(+0.00%)
Oct 27, 2020 0.0850 0.0900 0.0750 0.0750 177,630 -0.02(-21.05%)
Oct 26, 2020 0.0950 0.0950 0.0900 0.0950 54,750 +0.00(+0.00%)
Oct 23, 2020 0.0850 0.1000 0.0850 0.0950 368,000 +0.01(+5.56%)
Oct 22, 2020 0.0850 0.0950 0.0850 0.0900 200,760 +0.00(+0.00%)
Oct 21, 2020 0.0900 0.0950 0.0850 0.0900 452,356 -0.01(-5.26%)
Oct 20, 2020 0.1000 0.1000 0.0950 0.0950 88,482 +0.00(+0.00%)
Oct 19, 2020 0.1000 0.1000 0.0950 0.0950 164,661 -0.01(-5.00%)
Oct 16, 2020 0.0950 0.1100 0.0950 0.1000 307,701 +0.01(+5.26%)
Oct 15, 2020 0.0950 0.1000 0.0950 0.0950 199,500 -0.01(-5.00%)
Oct 14, 2020 0.1000 0.1000 0.0900 0.1000 620,444 +0.01(+5.26%)
Oct 13, 2020 0.0850 0.0950 0.0850 0.0950 156,774 +0.01(+11.76%)
Oct 09, 2020 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Oct 08, 2020 0.0600 0.0700 0.0600 0.0700 79,000 +0.01(+16.67%)
Oct 07, 2020 0.0700 0.0700 0.0600 0.0600 25,766 +0.00(+0.00%)
Oct 06, 2020 0.0550 0.0600 0.0550 0.0600 280,666 +0.00(+9.09%)
Oct 05, 2020 0.0550 0.0600 0.0550 0.0550 121,152 -0.00(-8.33%)
Oct 02, 2020 0.0650 0.0650 0.0600 0.0600 40,300 +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.