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

Htc Purenergy Inc (OP: HTPRF )

0.0031 UNCHANGED
Last Price Updated: 2:38 PM EDT, May 8, 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 (%)
Apr 29, 2011 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Apr 21, 2011 0.5000 0.5000 0.5000 0 -0.07(-11.94%)
Apr 12, 2011 0.5678 0.5678 0.5678 0.5678 0 +0.14(+32.02%)
Mar 29, 2011 0.4301 0.4301 0.4301 0 -0.05(-10.60%)
Mar 28, 2011 0.4811 0.4811 0.4811 0.4811 170 +0.06(+14.06%)
Mar 16, 2011 0.4218 0.4218 0.4218 0 -0.36(-45.88%)
Mar 09, 2011 0.7794 0.7794 0.7794 0.7794 0 -0.08(-8.84%)
Feb 14, 2011 0.8550 0.8550 0.8550 0.8550 0 +0.22(+35.61%)
Feb 11, 2011 0.7013 0.7013 0.6305 0.6305 40,100 -0.08(-10.86%)
Feb 10, 2011 0.7174 0.7174 0.7073 0.7073 9,000 -0.19(-21.02%)
Jan 25, 2011 0.8955 0.8955 0.8955 0 -0.07(-6.94%)
Jan 24, 2011 0.8998 0.9623 0.8995 0.9623 23,400 +0.14(+16.36%)
Jan 12, 2011 0.8270 0.8270 0.8270 0 -0.02(-2.43%)
Jan 06, 2011 0.8476 0.8476 0.8476 0 +0.06(+7.70%)
Jan 05, 2011 0.7870 0.7870 0.7870 0.7870 5,000 -0.04(-4.56%)
Dec 30, 2010 0.8246 0.8246 0.8246 0 +0.02(+2.50%)
Dec 29, 2010 0.8045 0.8045 0.8045 0.8045 5,000 +0.00(+0.31%)
Dec 21, 2010 0.8020 0.8020 0.8020 0 -0.02(-2.16%)
Dec 13, 2010 0.8197 0.8197 0.8197 0 -0.01(-0.97%)
Dec 10, 2010 0.8277 0.8277 0.8277 0.8277 1,000 -0.01(-1.10%)
Dec 08, 2010 0.8369 0.8369 0.8369 0 +0.02(+1.99%)
Dec 07, 2010 0.8206 0.8206 0.8206 0.8206 10,000 -0.04(-4.66%)
Dec 06, 2010 0.8684 0.8684 0.8586 0.8607 39,300 +0.00(+0.09%)
Dec 03, 2010 0.8699 0.8699 0.8599 0.8599 15,000 -0.04(-4.26%)
Dec 02, 2010 0.8982 0.8982 0.8982 0.8982 10,000 +0.01(+0.56%)
Nov 29, 2010 0.8932 0.8932 0.8932 0.8932 0 -0.13(-12.38%)
Nov 23, 2010 1.019 1.019 1.019 1.019 0 +0.03(+2.67%)
Nov 15, 2010 0.9929 0.9929 0.9929 0.9929 0 -0.03(-3.36%)
Nov 12, 2010 1.047 1.047 1.027 1.027 1,500 +0.02(+1.80%)
Nov 11, 2010 1.138 1.138 1.009 1.009 10,000 -0.03(-2.67%)
Nov 09, 2010 1.037 1.037 1.037 0 -0.05(-4.43%)
Nov 04, 2010 1.085 1.085 1.085 0 -0.20(-15.66%)
Oct 29, 2010 1.286 1.286 1.286 0 -0.05(-3.50%)
Oct 28, 2010 1.333 1.333 1.333 1.333 100 +0.01(+0.46%)
Oct 26, 2010 1.327 1.327 1.327 0 +0.17(+14.41%)
Oct 25, 2010 1.170 1.170 1.160 1.160 10,000 +0.05(+4.62%)
Oct 22, 2010 1.109 1.109 1.109 1.109 4,000 +0.17(+18.54%)
Oct 21, 2010 0.9354 0.9354 0.9354 0.9354 5,000 +0.10(+12.02%)
Oct 15, 2010 0.8350 0.8350 0.8350 0 +0.02(+2.00%)
Sep 23, 2010 0.8186 0.8186 0.8186 0 -0.06(-6.79%)
Sep 17, 2010 0.8782 0.8782 0.8782 0 -0.03(-2.96%)
Aug 26, 2010 0.9050 0.9050 0.9050 0 +0.20(+28.83%)
Aug 24, 2010 0.7025 0.7025 0.7025 0 -0.05(-7.10%)
Aug 23, 2010 0.7562 0.7562 0.7562 0.7562 5,000 -0.01(-0.68%)
Aug 12, 2010 0.7614 0.7614 0.7614 0 +0.03(+4.60%)
Aug 06, 2010 0.7279 0.7279 0.7279 0 -0.00(-0.63%)
Aug 05, 2010 0.7425 0.7425 0.7325 0.7325 11,000 -0.02(-2.33%)
Aug 04, 2010 0.7500 0.7500 0.7500 0.7500 1,000 -0.15(-16.97%)
Jul 29, 2010 0.9033 0.9033 0.9033 0 +0.00(+0.13%)
Jul 28, 2010 0.9021 0.9021 0.9021 0.9021 18,000 +0.17(+23.14%)
Jul 27, 2010 0.7326 0.7326 0.7326 0.7326 1,000 +0.01(+1.71%)
Jul 26, 2010 0.7203 0.7203 0.7203 0.7203 10,000 +0.12(+19.67%)
Jul 19, 2010 0.6019 0.6019 0.6019 0 -0.01(-1.42%)
Jul 15, 2010 0.6106 0.6106 0.6106 0 +0.02(+2.55%)
Jul 13, 2010 0.5954 0.5954 0.5954 0.5954 0 +0.02(+3.80%)
Jul 12, 2010 0.5832 0.5832 0.5736 0.5736 10,000 -0.02(-3.63%)
Jul 09, 2010 0.6242 0.6242 0.5951 0.5952 5,000 -0.07(-10.13%)
Jul 02, 2010 0.6623 0.6623 0.6623 0 -0.00(-0.20%)
Jun 30, 2010 0.6636 0.6636 0.6636 0 -0.01(-1.09%)
Jun 29, 2010 0.6709 0.6709 0.6709 0.6709 2,000 +0.12(+21.23%)
Jun 24, 2010 0.5534 0.5534 0.5534 0 -0.02(-2.91%)
Jun 22, 2010 0.5700 0.5700 0.5700 0 -0.01(-1.98%)
Jun 16, 2010 0.5815 0.5815 0.5815 0 -0.03(-5.62%)
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.