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 27, 2021 0.0592 0.0592 0.0592 0 +0.00(+0.00%)
Mar 22, 2021 0.0592 0.0592 0.0592 8 -0.00(-5.43%)
Mar 18, 2021 0.0626 0.0626 0.0626 0 +0.00(+0.00%)
Mar 09, 2021 0.0626 0.0626 0.0626 0 +0.00(+7.38%)
Mar 02, 2021 0.0583 0.0583 0.0583 0 -0.01(-16.60%)
Mar 01, 2021 0.0699 0.0699 0.0699 0.0699 5,000 -0.01(-7.42%)
Feb 26, 2021 0.0755 0.0755 0.0755 13 +0.00(+0.00%)
Feb 25, 2021 0.0761 0.0761 0.0597 0.0755 50,200 +0.01(+7.70%)
Feb 23, 2021 0.0701 0.0701 0.0701 0 +0.00(+0.00%)
Feb 22, 2021 0.0701 0.0701 0.0700 0.0701 15,750 -0.00(-1.82%)
Feb 19, 2021 0.0714 0.0714 0.0714 0.0714 10,000 +0.00(+0.28%)
Feb 18, 2021 0.0764 0.0764 0.0712 0.0712 19,750 +0.00(+0.28%)
Feb 17, 2021 0.0710 0.0710 0.0710 2 +0.00(+0.00%)
Feb 16, 2021 0.0762 0.0800 0.0661 0.0710 44,000 +0.01(+8.40%)
Feb 11, 2021 0.0655 0.0655 0.0655 0 -0.02(-21.74%)
Feb 10, 2021 0.0837 0.0837 0.0837 0.0837 1,400 +0.00(+4.62%)
Feb 09, 2021 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+2.30%)
Feb 05, 2021 0.0782 0.0782 0.0782 0 -0.00(-3.22%)
Feb 03, 2021 0.0808 0.0808 0.0808 0 -0.00(-4.94%)
Feb 02, 2021 0.0850 0.0850 0.0850 0.0850 1,138 -0.01(-6.70%)
Feb 01, 2021 0.0911 0.0911 0.0895 0.0911 50,000 +0.01(+9.23%)
Jan 29, 2021 0.0819 0.0834 0.0819 0.0834 52,500 +0.00(+4.64%)
Jan 27, 2021 0.0797 0.0797 0.0797 0 -0.00(-0.38%)
Jan 26, 2021 0.0800 0.0827 0.0800 0.0800 39,000 -0.00(-2.79%)
Jan 25, 2021 0.0943 0.0943 0.0823 0.0823 24,505 +0.00(+1.11%)
Jan 22, 2021 0.0814 0.0814 0.0814 0.0814 200 -0.01(-13.40%)
Jan 13, 2021 0.0940 0.0940 0.0940 0 -0.00(-1.88%)
Jan 11, 2021 0.0958 0.0958 0.0958 0 +0.01(+8.74%)
Jan 08, 2021 0.0845 0.0970 0.0810 0.0881 7,800 -0.01(-8.52%)
Jan 07, 2021 0.0963 0.0963 0.0963 0.0963 1,000 +0.01(+11.98%)
Jan 06, 2021 0.0860 0.0860 0.0860 50 +0.00(+0.00%)
Jan 04, 2021 0.0860 0.0860 0.0860 0 +0.00(+4.88%)
Dec 29, 2020 0.0820 0.0820 0.0820 0 +0.01(+11.72%)
Dec 28, 2020 0.0734 0.0734 0.0734 0.0734 500 -0.00(-3.80%)
Dec 24, 2020 0.0763 0.0763 0.0763 0.0763 7,000 -0.01(-14.65%)
Dec 15, 2020 0.0894 0.0894 0.0894 0 +0.00(+3.59%)
Dec 14, 2020 0.0900 0.0900 0.0838 0.0863 44,256 +0.02(+39.19%)
Dec 10, 2020 0.0620 0.0620 0.0620 0 +0.00(+0.00%)
Dec 09, 2020 0.0620 0.0620 0.0620 0.0620 500 +0.01(+28.36%)
Nov 30, 2020 0.0483 0.0483 0.0483 0 -0.00(-0.62%)
Nov 16, 2020 0.0486 0.0486 0.0486 0 -0.01(-10.33%)
Nov 10, 2020 0.0542 0.0542 0.0542 0 +0.00(+4.03%)
Nov 09, 2020 0.0521 0.0521 0.0521 16 +0.00(+0.00%)
Nov 06, 2020 0.0521 0.0521 0.0521 0.0521 300 +0.01(+12.28%)
Nov 05, 2020 0.0464 0.0464 0.0464 0.0464 15,000 -0.02(-24.92%)
Oct 29, 2020 0.0618 0.0618 0.0618 0 +0.01(+21.65%)
Oct 22, 2020 0.0508 0.0508 0.0508 0 -0.00(-1.93%)
Oct 20, 2020 0.0518 0.0518 0.0518 0 -0.01(-11.45%)
Sep 29, 2020 0.0585 0.0585 0.0585 0 +0.00(+0.34%)
Sep 28, 2020 0.0583 0.0583 0.0583 0.0583 122 -0.01(-12.33%)
Sep 24, 2020 0.0665 0.0665 0.0665 0 -0.01(-12.38%)
Sep 16, 2020 0.0759 0.0759 0.0759 0 +0.00(+0.00%)
Aug 27, 2020 0.0759 0.0759 0.0759 0 +0.01(+7.51%)
Aug 26, 2020 0.0742 0.0742 0.0706 0.0706 14,832 -0.00(-4.59%)
Aug 25, 2020 0.0740 0.0740 0.0740 0.0740 4,000 -0.01(-6.80%)
Aug 24, 2020 0.0799 0.0799 0.0794 0.0794 622 -0.01(-14.44%)
Aug 21, 2020 0.0928 0.0928 0.0928 0.0928 200 +0.02(+31.82%)
Aug 17, 2020 0.0704 0.0704 0.0704 0 +0.00(+0.00%)
Aug 14, 2020 0.0700 0.0704 0.0700 0.0704 17,500 -0.00(-6.26%)
Aug 13, 2020 0.0751 0.0751 0.0751 50 +0.00(+0.00%)
Aug 10, 2020 0.0751 0.0751 0.0751 0 +0.00(+0.13%)
Aug 07, 2020 0.0750 0.0750 0.0750 0.0750 200 +0.01(+12.61%)
Aug 06, 2020 0.0700 0.0700 0.0666 0.0666 9,750 -0.00(-4.86%)
Aug 05, 2020 0.0755 0.0755 0.0700 0.0700 491 +0.00(+0.00%)
Jul 29, 2020 0.0700 0.0700 0.0700 0 -0.01(-13.15%)
Jul 28, 2020 0.0806 0.0806 0.0806 0.0806 300 +0.01(+10.41%)
Jul 27, 2020 0.0750 0.0750 0.0665 0.0730 19,405 -0.01(-8.18%)
Jul 24, 2020 0.0794 0.0795 0.0794 0.0795 20,900 -0.00(-5.69%)
Jul 21, 2020 0.0843 0.0843 0.0843 0 -0.00(-0.82%)
Jul 20, 2020 0.0887 0.0924 0.0850 0.0850 14,050 +0.00(+2.41%)
Jul 15, 2020 0.0830 0.0830 0.0830 0 -0.00(-4.16%)
Jul 09, 2020 0.0866 0.0866 0.0866 0 +0.02(+26.61%)
Jul 08, 2020 0.0684 0.0684 0.0684 0.0684 700 -0.01(-7.69%)
Jul 06, 2020 0.0741 0.0741 0.0741 0 +0.00(+3.06%)
Jul 02, 2020 0.0790 0.0790 0.0719 0.0719 700 +0.01(+25.26%)
Jul 01, 2020 0.0600 0.0600 0.0574 0.0574 2,642 -0.01(-18.35%)
Jun 25, 2020 0.0703 0.0703 0.0703 0 +0.00(+2.63%)
Jun 23, 2020 0.0685 0.0685 0.0685 0 +0.01(+8.56%)
Jun 17, 2020 0.0631 0.0631 0.0631 0 -0.01(-10.11%)
Jun 15, 2020 0.0702 0.0702 0.0702 0 +0.01(+20.41%)
Jun 12, 2020 0.0583 0.0583 0.0583 0.0583 3,700 -0.01(-17.77%)
Jun 10, 2020 0.0709 0.0709 0.0709 0 -0.00(-5.84%)
Jun 08, 2020 0.0753 0.0753 0.0753 0 +0.00(+5.76%)
Jun 01, 2020 0.0712 0.0712 0.0712 0 -0.00(-2.47%)
May 21, 2020 0.0730 0.0730 0.0730 0 -0.00(-5.81%)
May 20, 2020 0.0775 0.0775 0.0775 0.0775 12,500 -0.01(-13.89%)
May 19, 2020 0.0830 0.0900 0.0830 0.0900 5,000 +0.02(+22.45%)
May 13, 2020 0.0735 0.0735 0.0735 0 +0.01(+10.03%)
May 11, 2020 0.0668 0.0668 0.0668 0 -0.00(-0.30%)
May 06, 2020 0.0670 0.0670 0.0670 0 -0.01(-10.67%)
May 04, 2020 0.0750 0.0750 0.0750 0 +0.01(+12.78%)
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.