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

Petroteq Energy Inc (TSV: PQE )

0.0150 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 (%)
Jun 29, 2018 1.020 1.020 1.020 0 -0.03(-2.86%)
Jun 28, 2018 1.100 1.100 1.050 1.050 28,970 -0.05(-4.55%)
Jun 27, 2018 1.110 1.110 1.080 1.100 16,885 +0.00(+0.00%)
Jun 26, 2018 1.060 1.100 1.040 1.100 31,554 +0.00(+0.00%)
Jun 25, 2018 1.110 1.120 1.070 1.100 17,470 -0.02(-1.79%)
Jun 22, 2018 1.010 1.120 1.010 1.120 139,795 +0.02(+1.82%)
Jun 21, 2018 1.080 1.100 0.9200 1.100 149,500 +0.01(+0.92%)
Jun 20, 2018 1.090 1.100 1.000 1.090 99,864 +0.04(+3.81%)
Jun 19, 2018 1.100 1.170 1.050 1.050 146,906 -0.03(-2.78%)
Jun 18, 2018 1.100 1.100 1.020 1.080 136,326 -0.02(-1.82%)
Jun 15, 2018 1.100 1.080 1.100 74,856 +0.02(+1.85%)
Jun 14, 2018 1.060 1.090 1.040 1.080 48,925 +0.05(+4.85%)
Jun 13, 2018 1.140 1.140 1.030 1.030 117,243 -0.07(-6.36%)
Jun 12, 2018 1.150 1.160 1.100 1.100 84,398 -0.03(-2.65%)
Jun 11, 2018 1.210 1.220 1.130 1.130 135,090 -0.07(-5.83%)
Jun 08, 2018 1.180 1.290 1.170 1.200 221,842 +0.00(+0.00%)
Jun 07, 2018 1.000 1.200 0.9800 1.200 280,189 +0.21(+21.21%)
Jun 06, 2018 1.080 1.080 0.9600 0.9900 32,720 -0.01(-1.00%)
Jun 05, 2018 1.030 1.030 0.9400 1.000 73,141 -0.03(-2.91%)
Jun 04, 2018 1.120 1.120 0.9700 1.030 52,642 -0.01(-0.96%)
Jun 01, 2018 1.060 1.090 0.9700 1.040 66,501 +0.04(+4.00%)
May 31, 2018 0.9800 1.000 0.9500 1.000 42,696 +0.08(+8.70%)
May 30, 2018 0.9500 0.9600 0.9200 0.9200 47,890 -0.04(-4.17%)
May 29, 2018 1.050 1.070 0.9600 0.9600 83,585 -0.09(-8.57%)
May 28, 2018 1.050 1.050 1.050 1.050 1,500 +0.01(+0.96%)
May 25, 2018 1.110 1.110 0.8900 1.040 289,920 -0.06(-5.45%)
May 24, 2018 1.130 1.210 1.050 1.100 296,042 -0.04(-3.51%)
May 23, 2018 0.9700 1.150 0.9600 1.140 443,919 +0.21(+22.58%)
May 22, 2018 0.8500 0.9300 0.8500 0.9300 138,266 +0.20(+27.40%)
May 18, 2018 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
May 17, 2018 0.7000 0.7000 0.6600 0.7000 71,821 +0.03(+4.48%)
May 16, 2018 0.6900 0.7000 0.6600 0.6700 103,146 -0.05(-6.94%)
May 15, 2018 0.7000 0.7200 0.7000 0.7200 81,800 +0.02(+2.86%)
May 14, 2018 0.7400 0.7700 0.6900 0.7000 73,876 -0.02(-2.78%)
May 11, 2018 0.7500 0.7600 0.7000 0.7200 112,141 -0.09(-11.11%)
May 10, 2018 0.8000 0.8100 0.7900 0.8100 39,134 -0.01(-1.22%)
May 09, 2018 0.9000 0.9000 0.8200 0.8200 124,172 -0.07(-7.87%)
May 08, 2018 0.9000 0.9000 0.8900 0.8900 33,260 +0.01(+1.14%)
May 07, 2018 0.9500 0.9500 0.8800 0.8800 74,808 -0.01(-1.12%)
May 04, 2018 0.9000 0.9200 0.8600 0.8900 73,297 -0.03(-3.26%)
May 03, 2018 0.9200 0.9300 0.9000 0.9200 30,327 +0.02(+2.22%)
May 02, 2018 0.9000 0.9000 0.8800 0.9000 53,608 +0.00(+0.00%)
May 01, 2018 0.9200 0.9400 0.8900 0.9000 86,919 -0.02(-2.17%)
Apr 30, 2018 0.8800 0.9300 0.8800 0.9200 39,277 +0.05(+5.75%)
Apr 27, 2018 0.9000 0.9100 0.8700 0.8700 18,945 -0.01(-1.14%)
Apr 26, 2018 0.9700 0.9800 0.8800 0.8800 68,700 -0.09(-9.28%)
Apr 25, 2018 0.9500 1.000 0.8500 0.9700 158,337 +0.04(+4.30%)
Apr 24, 2018 0.9900 1.000 0.9300 0.9300 31,800 -0.04(-4.12%)
Apr 23, 2018 1.070 1.070 0.9700 0.9700 105,904 -0.08(-7.62%)
Apr 20, 2018 0.9700 1.050 0.9700 1.050 70,820 +0.04(+3.96%)
Apr 19, 2018 0.9700 1.080 0.9700 1.010 109,911 +0.02(+2.02%)
Apr 18, 2018 1.020 1.020 0.9800 0.9900 68,538 -0.02(-1.98%)
Apr 17, 2018 1.000 1.050 1.000 1.010 49,714 -0.01(-0.98%)
Apr 16, 2018 1.070 1.080 1.010 1.020 59,559 -0.05(-4.67%)
Apr 13, 2018 1.070 1.070 1.000 1.070 40,987 +0.02(+1.90%)
Apr 12, 2018 1.010 1.060 1.010 1.050 63,184 +0.02(+1.94%)
Apr 11, 2018 1.050 1.070 1.030 1.030 30,976 -0.04(-3.74%)
Apr 10, 2018 1.060 1.110 1.050 1.070 58,614 -0.03(-2.73%)
Apr 09, 2018 1.090 1.160 1.080 1.100 52,389 -0.01(-0.90%)
Apr 06, 2018 1.090 1.190 1.090 1.110 173,018 +0.03(+2.78%)
Apr 05, 2018 1.150 1.200 1.070 1.080 136,166 -0.06(-5.26%)
Apr 04, 2018 1.150 1.200 1.090 1.140 62,680 -0.02(-1.72%)
Apr 03, 2018 1.280 1.280 1.160 1.160 59,485 -0.11(-8.66%)
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.