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 (%)
Jun 30, 2008 4.792 4.792 4.792 4.792 400 -0.13(-2.60%)
Jun 27, 2008 4.920 4.920 4.920 4.920 500 -0.06(-1.26%)
Jun 26, 2008 4.983 4.983 4.983 4.983 0 +0.00(+0.00%)
Jun 25, 2008 4.983 4.983 4.983 4.983 500 +0.28(+5.97%)
Jun 24, 2008 4.702 4.702 4.702 4.702 0 +0.00(+0.00%)
Jun 23, 2008 4.726 4.730 4.492 4.702 8,200 -0.02(-0.50%)
Jun 20, 2008 4.726 4.726 4.726 4.726 500 -0.14(-2.82%)
Jun 19, 2008 4.863 4.863 4.863 4.863 0 +0.00(+0.00%)
Jun 18, 2008 4.863 4.863 4.863 4.863 0 +0.00(+0.00%)
Jun 17, 2008 4.863 4.863 4.863 4.863 0 +0.00(+0.00%)
Jun 16, 2008 4.863 4.863 4.863 4.863 0 +0.00(+0.00%)
Jun 13, 2008 4.863 4.863 4.863 4.863 0 +0.00(+0.00%)
Jun 12, 2008 4.863 4.863 4.863 4.863 500 +0.55(+12.63%)
Jun 11, 2008 4.317 4.317 4.317 4.317 0 +0.00(+0.00%)
Jun 10, 2008 4.317 4.317 4.317 4.317 0 +0.00(+0.00%)
Jun 09, 2008 4.317 4.317 4.317 4.317 0 +0.00(+0.00%)
Jun 06, 2008 4.317 4.317 4.317 4.317 0 +0.00(+0.00%)
Jun 05, 2008 4.317 4.317 4.317 4.317 0 +0.00(+0.00%)
Jun 04, 2008 4.317 4.317 4.317 4.317 0 +0.00(+0.00%)
Jun 03, 2008 4.317 4.317 4.317 4.317 0 +0.00(+0.00%)
Jun 02, 2008 4.317 4.317 4.317 4.317 0 +0.00(+0.00%)
May 30, 2008 4.317 4.317 4.317 4.317 0 +0.00(+0.00%)
May 29, 2008 4.317 4.854 4.317 4.317 200 +0.04(+0.85%)
May 28, 2008 4.281 4.281 4.281 4.281 0 +0.00(+0.00%)
May 27, 2008 4.241 4.282 4.281 4.281 2,000 +0.04(+0.94%)
May 26, 2008 4.241 4.442 4.239 4.241 1,000 +0.00(+0.00%)
May 23, 2008 4.241 4.442 4.239 4.241 1,000 +0.23(+5.79%)
May 22, 2008 4.009 4.009 3.852 4.009 2,500 +0.16(+4.21%)
May 21, 2008 3.847 3.903 3.728 3.847 2,600 +0.11(+2.98%)
May 20, 2008 3.736 3.765 3.732 3.736 2,000 +0.00(+0.01%)
May 19, 2008 3.735 3.735 3.735 3.735 0 +0.00(+0.00%)
May 16, 2008 3.735 3.903 3.734 3.735 2,000 -0.36(-8.90%)
May 15, 2008 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
May 14, 2008 4.100 4.100 4.100 4.100 400 -0.13(-3.00%)
May 13, 2008 4.227 4.227 4.227 4.227 0 +0.00(+0.00%)
May 12, 2008 4.227 4.227 4.227 4.227 1,000 -0.22(-5.01%)
May 09, 2008 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
May 08, 2008 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
May 07, 2008 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
May 06, 2008 4.450 4.450 4.303 4.450 2,600 -0.17(-3.78%)
May 05, 2008 4.625 4.625 4.438 4.625 2,000 +0.17(+3.70%)
May 02, 2008 4.214 4.684 4.460 4.460 4,400 +0.25(+5.84%)
May 01, 2008 4.214 4.214 4.214 4.214 200 -0.67(-13.77%)
Apr 30, 2008 4.887 4.887 4.853 4.887 3,600 -0.01(-0.21%)
Apr 29, 2008 4.897 4.897 4.890 4.897 2,000 -0.00(-0.06%)
Apr 28, 2008 4.900 4.923 4.897 4.900 11,300 -0.14(-2.71%)
Apr 25, 2008 5.037 5.037 5.037 5.037 0 +0.00(+0.00%)
Apr 24, 2008 5.037 5.037 5.000 5.037 2,100 +0.01(+0.13%)
Apr 23, 2008 5.030 5.030 5.030 5.030 100 +0.03(+0.56%)
Apr 22, 2008 5.002 5.002 5.002 5.002 200 -0.00(-0.01%)
Apr 21, 2008 5.002 5.002 5.002 5.002 100 -0.05(-0.98%)
Apr 18, 2008 5.052 5.059 4.996 5.052 4,700 +0.04(+0.84%)
Apr 17, 2008 5.010 5.020 5.006 5.010 1,600 -0.01(-0.12%)
Apr 16, 2008 5.016 5.018 5.016 5.016 1,000 +0.16(+3.28%)
Apr 15, 2008 4.856 4.856 4.856 4.856 1,000 -0.10(-2.08%)
Apr 14, 2008 4.800 4.960 4.832 4.960 8,700 +0.16(+3.34%)
Apr 11, 2008 4.505 4.800 4.800 4.800 500 +0.29(+6.54%)
Apr 10, 2008 4.505 4.691 4.505 4.505 600 -0.04(-0.88%)
Apr 09, 2008 4.545 4.545 4.545 4.545 0 +0.00(+0.00%)
Apr 08, 2008 4.545 4.545 4.545 4.545 0 +0.00(+0.00%)
Apr 07, 2008 4.545 4.545 4.545 4.545 1,200 -0.12(-2.53%)
Apr 04, 2008 4.663 4.663 4.663 4.663 0 +0.00(+0.00%)
Apr 03, 2008 4.663 4.726 4.663 4.663 5,000 -0.04(-0.92%)
Apr 02, 2008 4.589 4.902 4.706 4.706 2,200 +0.12(+2.56%)
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.