Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Htc Purenergy Inc (TSV: HTC )

0.0050 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EDT, May 17, 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 30, 2009 2.570 2.690 2.300 2.690 34,900 -0.06(-2.18%)
Apr 29, 2009 2.580 2.750 2.570 2.750 5,200 +0.17(+6.59%)
Apr 28, 2009 2.700 2.700 2.580 2.580 17,634 -0.12(-4.44%)
Apr 27, 2009 2.700 2.700 2.700 2.700 7,400 +0.00(+0.00%)
Apr 24, 2009 2.700 2.700 2.700 2.700 2,500 +0.00(+0.00%)
Apr 23, 2009 2.700 2.750 2.700 2.700 8,500 +0.13(+5.06%)
Apr 20, 2009 2.570 2.570 2.570 0 -0.11(-4.10%)
Apr 17, 2009 2.680 2.680 2.680 2.680 1,000 +0.31(+13.08%)
Apr 16, 2009 2.370 2.370 2.370 2.370 297 -0.33(-12.22%)
Apr 15, 2009 2.340 2.700 2.340 2.700 700 +0.00(+0.00%)
Apr 13, 2009 2.700 2.700 2.700 2.700 0 +0.10(+3.85%)
Apr 09, 2009 2.600 2.600 2.600 2.600 200 +0.12(+4.84%)
Apr 08, 2009 2.480 2.480 2.480 2.480 200 -0.06(-2.36%)
Apr 07, 2009 2.450 2.540 2.350 2.540 2,700 -0.06(-2.31%)
Apr 06, 2009 2.600 2.600 2.600 2.600 400 +0.00(+0.00%)
Apr 03, 2009 2.490 2.600 2.450 2.600 5,400 -0.13(-4.76%)
Apr 02, 2009 2.730 2.730 2.730 2.730 200 +0.44(+19.21%)
Apr 01, 2009 2.450 2.740 2.290 2.290 3,900 -0.45(-16.42%)
Mar 31, 2009 2.650 2.750 2.470 2.740 8,500 +0.14(+5.38%)
Mar 30, 2009 2.600 2.600 2.600 2.600 1,100 +0.10(+4.00%)
Mar 26, 2009 2.450 2.500 2.400 2.500 2,000 +0.10(+4.17%)
Mar 23, 2009 2.400 2.400 2.400 2.400 0 -0.10(-4.00%)
Mar 19, 2009 2.500 2.500 2.500 2.500 4,414 +0.10(+4.17%)
Mar 16, 2009 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 13, 2009 2.400 2.400 2.400 2.400 100 +0.00(+0.00%)
Mar 12, 2009 2.250 2.400 2.100 2.400 1,200 -0.02(-0.83%)
Mar 11, 2009 2.360 2.420 2.200 2.420 9,700 -0.22(-8.33%)
Mar 10, 2009 2.640 2.640 0 +0.00(+0.00%)
Mar 09, 2009 2.540 2.640 2.330 2.640 6,666 +0.30(+12.82%)
Mar 06, 2009 2.700 2.700 2.340 2.340 8,800 -0.36(-13.33%)
Mar 05, 2009 2.850 2.850 2.700 2.700 1,400 -0.19(-6.57%)
Mar 04, 2009 2.890 2.890 2.890 2.890 100 +0.09(+3.21%)
Mar 02, 2009 2.800 2.800 2.800 2.800 500 +0.00(+0.00%)
Feb 27, 2009 2.620 2.800 2.620 2.800 13,750 +0.12(+4.48%)
Feb 26, 2009 2.680 2.680 0 +0.00(+0.00%)
Feb 25, 2009 2.680 2.680 2.680 2.680 101 +0.28(+11.67%)
Feb 24, 2009 2.410 2.410 2.400 2.400 7,000 -0.25(-9.43%)
Feb 23, 2009 2.500 2.650 2.460 2.650 4,100 -0.05(-1.85%)
Feb 20, 2009 3.000 3.150 2.700 2.700 9,300 -0.25(-8.47%)
Feb 19, 2009 2.650 2.950 2.650 2.950 2,600 +0.45(+18.00%)
Feb 18, 2009 2.500 2.500 2.500 2.500 1,900 -0.10(-3.85%)
Feb 17, 2009 2.200 2.700 2.200 2.600 5,400 +0.19(+7.88%)
Feb 13, 2009 2.410 2.410 0 +0.00(+0.00%)
Feb 12, 2009 2.450 2.450 2.410 2.410 3,000 -0.04(-1.63%)
Feb 11, 2009 2.600 2.600 2.450 2.450 1,300 -0.29(-10.58%)
Feb 10, 2009 2.740 2.740 0 +0.00(+0.00%)
Feb 09, 2009 2.820 2.820 2.740 2.740 500 +0.00(+0.00%)
Feb 06, 2009 2.740 2.740 0 +0.00(+0.00%)
Feb 05, 2009 2.740 2.740 0 +0.00(+0.00%)
Feb 04, 2009 2.740 2.740 0 +0.00(+0.00%)
Feb 03, 2009 2.740 2.740 0 +0.00(+0.00%)
Feb 02, 2009 2.740 2.740 2.740 2.740 1,500 +0.00(+0.00%)
Jan 30, 2009 2.740 2.750 2.740 2.740 13,200 +0.27(+10.93%)
Jan 29, 2009 2.470 2.470 0 +0.00(+0.00%)
Jan 28, 2009 2.600 2.750 2.460 2.470 3,200 +0.10(+4.22%)
Jan 27, 2009 2.380 2.380 2.220 2.370 3,400 +0.17(+7.73%)
Jan 26, 2009 2.200 2.200 0 +0.00(+0.00%)
Jan 23, 2009 2.200 2.200 0 +0.00(+0.00%)
Jan 22, 2009 2.250 2.250 2.200 2.200 2,000 -0.14(-5.98%)
Jan 21, 2009 2.310 2.340 2.310 2.340 1,100 -0.02(-0.85%)
Jan 20, 2009 2.360 2.360 0 +0.00(+0.00%)
Jan 19, 2009 2.360 2.360 2.360 2.360 1,500 +0.03(+1.29%)
Jan 16, 2009 2.250 2.340 2.250 2.330 3,400 -0.15(-6.05%)
Jan 15, 2009 2.330 2.480 2.250 2.480 10,500 -0.32(-11.43%)
Jan 14, 2009 2.670 2.800 2.650 2.800 1,300 -0.20(-6.67%)
Jan 13, 2009 3.000 3.000 0 +0.00(+0.00%)
Jan 12, 2009 3.000 3.000 20 +0.00(+0.00%)
Jan 09, 2009 3.000 3.000 0 +0.00(+0.00%)
Jan 08, 2009 3.000 3.000 55 +0.00(+0.00%)
Jan 07, 2009 2.990 3.000 2.990 3.000 3,000 +0.05(+1.69%)
Jan 06, 2009 2.520 2.950 2.520 2.950 2,650 -0.06(-1.99%)
Jan 05, 2009 2.950 3.010 2.950 3.010 7,800 +0.06(+2.03%)
Jan 02, 2009 2.950 2.950 2.950 2.950 100 -0.01(-0.34%)
Jan 01, 2009 2.480 2.990 2.480 2.960 0 +0.00(+0.00%)
Dec 31, 2008 2.480 2.990 2.480 2.960 22,573 +0.48(+19.35%)
Dec 30, 2008 2.480 2.480 0 +0.00(+0.00%)
Dec 29, 2008 2.300 2.490 1.890 2.480 26,300 +0.03(+1.22%)
Dec 24, 2008 2.450 2.450 2.450 2.450 600 -0.04(-1.61%)
Dec 23, 2008 2.490 2.490 2.490 2.490 900 +0.45(+22.06%)
Dec 22, 2008 2.230 2.230 2.040 2.040 2,000 -0.46(-18.40%)
Dec 19, 2008 2.200 2.500 2.200 2.500 8,400 +0.00(+0.00%)
Dec 18, 2008 2.500 2.500 0 +0.00(+0.00%)
Dec 17, 2008 2.500 2.500 0 +0.00(+0.00%)
Dec 16, 2008 2.490 2.500 2.490 2.500 2,600 +0.30(+13.64%)
Dec 15, 2008 2.500 2.500 2.140 2.200 2,000 -0.30(-12.00%)
Dec 12, 2008 2.500 2.500 2.490 2.500 1,400 +0.39(+18.48%)
Dec 11, 2008 2.700 2.700 2.110 2.110 3,209 -0.62(-22.71%)
Dec 10, 2008 2.730 2.730 2.730 2.730 1,400 +0.42(+18.18%)
Dec 09, 2008 2.500 2.600 2.310 2.310 4,700 -0.69(-23.00%)
Dec 08, 2008 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
Dec 05, 2008 2.410 3.000 2.410 3.000 1,800 +0.00(+0.00%)
Dec 04, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 03, 2008 3.010 3.020 3.000 3.000 2,000 -0.06(-1.96%)
Dec 02, 2008 3.060 3.060 3.060 3.060 4,116 +0.06(+2.00%)
Dec 01, 2008 3.000 3.000 3.000 3.000 300 -0.40(-11.76%)
Nov 28, 2008 3.320 3.400 3.320 3.400 2,016 +0.00(+0.00%)
Nov 27, 2008 2.850 3.400 2.850 3.400 1,300 +1.00(+41.67%)
Nov 26, 2008 2.400 2.400 2.400 2.400 900 -0.06(-2.44%)
Nov 25, 2008 2.410 2.460 2.410 2.460 2,500 +0.32(+14.95%)
Nov 24, 2008 2.450 2.450 2.140 2.140 900 -0.65(-23.30%)
Nov 21, 2008 2.610 2.800 2.580 2.790 23,200 +0.01(+0.36%)
Nov 20, 2008 2.780 2.780 2.780 2.780 1,000 -0.28(-9.15%)
Nov 19, 2008 3.250 3.250 2.580 3.060 29,900 -0.58(-15.93%)
Nov 18, 2008 3.640 3.640 85 +0.00(+0.00%)
Nov 17, 2008 3.640 3.640 0 +0.00(+0.00%)
Nov 14, 2008 3.640 3.640 3.640 3.640 1,000 +0.00(+0.00%)
Nov 13, 2008 3.170 3.640 3.170 3.640 2,000 +0.14(+4.00%)
Nov 12, 2008 3.200 3.500 3.070 3.500 7,100 -0.30(-7.89%)
Nov 11, 2008 3.800 3.800 3.800 3.800 100 -0.05(-1.30%)
Nov 10, 2008 3.850 3.850 3.850 3.850 250 +0.05(+1.32%)
Nov 07, 2008 3.800 3.800 0 +0.00(+0.00%)
Nov 06, 2008 3.800 3.800 3.800 3.800 2,000 -0.20(-5.00%)
Nov 05, 2008 4.000 4.000 4.000 4.000 1,000 -0.05(-1.23%)
Nov 04, 2008 4.210 4.210 4.050 4.050 5,825 -0.16(-3.80%)
Nov 03, 2008 4.210 4.250 4.150 4.210 15,884 +0.11(+2.68%)
Oct 31, 2008 3.950 4.260 3.950 4.100 25,700 +0.35(+9.33%)
Oct 30, 2008 3.740 3.750 3.740 3.750 8,500 +0.01(+0.27%)
Oct 29, 2008 3.200 3.740 3.200 3.740 1,224 +0.04(+1.08%)
Oct 28, 2008 3.700 3.700 3.300 3.700 5,000 +0.00(+0.00%)
Oct 27, 2008 3.700 3.700 3.700 3.700 1,500 -0.10(-2.63%)
Oct 24, 2008 3.400 3.800 3.000 3.800 2,700 +0.40(+11.76%)
Oct 23, 2008 3.400 3.400 3.400 3.400 500 -0.40(-10.53%)
Oct 22, 2008 3.800 3.800 0 +0.00(+0.00%)
Oct 21, 2008 3.750 3.800 3.300 3.800 3,450 -0.20(-5.00%)
Oct 20, 2008 4.010 4.010 4.000 4.000 3,650 +0.01(+0.25%)
Oct 17, 2008 3.990 3.990 3.750 3.990 800 +0.49(+14.00%)
Oct 16, 2008 3.500 3.500 3.500 3.500 1,050 -0.30(-7.89%)
Oct 15, 2008 3.800 3.800 3.800 3.800 500 -0.22(-5.47%)
Oct 14, 2008 4.030 4.040 3.650 4.020 4,500 +0.37(+10.14%)
Oct 10, 2008 3.750 3.750 2.950 3.650 3,850 -0.35(-8.75%)
Oct 09, 2008 4.030 4.040 4.000 4.000 1,124 -0.20(-4.76%)
Oct 08, 2008 4.200 4.200 0 +0.20(+5.00%)
Oct 07, 2008 4.190 4.190 4.000 4.000 2,000 -0.19(-4.53%)
Oct 06, 2008 4.700 4.700 4.050 4.190 4,000 -0.56(-11.79%)
Oct 03, 2008 4.750 4.750 0 +0.00(+0.00%)
Oct 02, 2008 4.530 4.750 4.000 4.750 3,365 +0.28(+6.26%)
Oct 01, 2008 4.800 4.800 4.470 4.470 2,700 -0.33(-6.88%)
Sep 30, 2008 4.340 4.800 4.250 4.800 14,300 +0.15(+3.23%)
Sep 29, 2008 4.050 4.650 4.050 4.650 4,680 +0.25(+5.68%)
Sep 26, 2008 4.690 4.700 4.280 4.400 4,000 -0.06(-1.35%)
Sep 25, 2008 4.390 4.650 4.110 4.460 6,900 +0.06(+1.36%)
Sep 24, 2008 4.420 4.500 4.400 4.400 9,700 -0.05(-1.12%)
Sep 23, 2008 4.440 4.450 4.440 4.450 1,300 +0.01(+0.23%)
Sep 22, 2008 4.010 4.440 4.010 4.440 2,000 +0.06(+1.37%)
Sep 19, 2008 4.380 4.380 4.190 4.380 2,893 +0.13(+3.06%)
Sep 18, 2008 3.870 4.430 3.870 4.250 2,300 +0.20(+4.94%)
Sep 17, 2008 4.050 4.050 4.050 4.050 8,500 -0.15(-3.57%)
Sep 16, 2008 4.500 4.500 4.200 4.200 300 -0.30(-6.67%)
Sep 15, 2008 4.250 4.500 4.200 4.500 3,700 +0.15(+3.45%)
Sep 12, 2008 4.350 4.350 0 +0.00(+0.00%)
Sep 11, 2008 4.350 4.350 4.350 4.350 4,100 +0.00(+0.00%)
Sep 10, 2008 4.350 4.350 0 +0.00(+0.00%)
Sep 09, 2008 4.350 4.360 4.350 4.350 2,000 +0.03(+0.69%)
Sep 08, 2008 4.610 4.610 4.320 4.320 2,500 -0.29(-6.29%)
Sep 05, 2008 4.600 4.610 4.600 4.610 500 +0.23(+5.25%)
Sep 04, 2008 4.500 4.500 4.380 4.380 2,200 +0.08(+1.86%)
Sep 03, 2008 4.700 4.740 4.300 4.300 4,090 +0.17(+4.12%)
Sep 02, 2008 4.130 4.130 4.130 4.130 200 -0.40(-8.83%)
Aug 29, 2008 4.500 4.550 4.500 4.530 5,300 +0.03(+0.67%)
Aug 28, 2008 3.920 4.500 3.920 4.500 14,300 +0.59(+15.09%)
Aug 27, 2008 3.930 3.930 3.570 3.910 9,400 -0.03(-0.76%)
Aug 26, 2008 3.610 3.950 3.560 3.940 9,200 -0.11(-2.72%)
Aug 25, 2008 4.050 0 +0.00(+0.00%)
Aug 22, 2008 3.570 4.050 3.570 4.050 5,390 +0.30(+8.00%)
Aug 21, 2008 4.030 4.050 3.750 3.750 13,400 -0.33(-8.09%)
Aug 20, 2008 4.080 0 +0.00(+0.00%)
Aug 19, 2008 3.860 4.080 3.860 4.080 900 -0.01(-0.24%)
Aug 18, 2008 3.710 4.090 3.710 4.090 1,765 -0.13(-3.08%)
Aug 15, 2008 4.000 4.220 3.350 4.220 5,900 -0.05(-1.17%)
Aug 14, 2008 4.270 0 -0.17(-3.83%)
Aug 13, 2008 4.270 4.440 4.440 4.440 0 +0.17(+3.98%)
Aug 12, 2008 4.200 4.270 4.200 4.270 2,100 +0.07(+1.67%)
Aug 11, 2008 4.010 4.200 4.010 4.200 1,300 -0.24(-5.41%)
Aug 08, 2008 4.440 4.440 4.440 4.440 0 +0.00(+0.00%)
Aug 07, 2008 4.290 4.440 4.280 4.440 1,603 -0.16(-3.48%)
Aug 06, 2008 4.300 4.600 4.280 4.600 6,200 +0.00(+0.00%)
Aug 05, 2008 4.320 4.600 4.260 4.600 1,600 +0.10(+2.22%)
Aug 04, 2008 4.500 4.500 4.500 4.500 2,000 +0.00(+0.00%)
Aug 01, 2008 4.500 4.500 4.500 4.500 2,000 +0.01(+0.22%)
Jul 31, 2008 4.500 4.500 4.250 4.490 2,600 +0.23(+5.40%)
Jul 30, 2008 4.260 4.260 4.260 4.260 150 -0.24(-5.33%)
Jul 29, 2008 4.400 4.500 4.390 4.500 4,400 +0.02(+0.45%)
Jul 28, 2008 4.590 4.600 4.410 4.480 8,600 -0.12(-2.61%)
Jul 25, 2008 4.590 4.600 4.590 4.600 1,007 -0.12(-2.54%)
Jul 24, 2008 4.470 4.720 4.470 4.720 700 +0.02(+0.43%)
Jul 23, 2008 4.500 4.700 4.500 4.700 1,040 +0.10(+2.17%)
Jul 22, 2008 4.580 4.600 4.580 4.600 1,700 +0.02(+0.44%)
Jul 21, 2008 4.160 4.580 4.160 4.580 2,900 +0.08(+1.78%)
Jul 18, 2008 4.500 4.500 4.500 4.500 2,500 +0.30(+7.14%)
Jul 17, 2008 4.500 4.600 4.200 4.200 6,907 -0.55(-11.58%)
Jul 16, 2008 4.600 4.750 4.550 4.750 7,200 +0.05(+1.06%)
Jul 15, 2008 4.710 4.710 4.700 4.700 6,005 -0.23(-4.67%)
Jul 14, 2008 4.930 4.930 4.930 4.930 0 +0.00(+0.00%)
Jul 11, 2008 4.800 4.930 4.700 4.930 1,200 +0.13(+2.71%)
Jul 10, 2008 4.800 4.800 4.800 4.800 800 +0.00(+0.00%)
Jul 09, 2008 4.940 4.940 4.800 4.800 5,300 +0.17(+3.67%)
Jul 08, 2008 4.980 4.980 4.630 4.630 345 -0.37(-7.40%)
Jul 07, 2008 4.980 5.000 4.980 5.000 6,100 +0.01(+0.20%)
Jul 04, 2008 4.990 4.990 4.990 4.990 0 +0.00(+0.00%)
Jul 03, 2008 4.990 4.990 4.990 4.990 103 +0.00(+0.00%)
Jul 02, 2008 4.990 4.990 4.990 4.990 0 +0.00(+0.00%)
Jul 01, 2008 4.600 4.990 4.600 4.990 5,500 +0.00(+0.00%)
Jun 30, 2008 4.600 4.990 4.600 4.990 5,500 +0.01(+0.20%)
Jun 27, 2008 4.900 4.990 4.900 4.980 2,000 +0.08(+1.63%)
Jun 26, 2008 4.730 4.900 4.730 4.900 1,200 -0.10(-2.00%)
Jun 25, 2008 5.040 5.040 5.000 5.000 1,000 -0.05(-0.99%)
Jun 24, 2008 4.780 5.050 4.630 5.050 6,200 +0.27(+5.65%)
Jun 23, 2008 4.820 4.820 4.550 4.780 8,950 -0.15(-3.04%)
Jun 20, 2008 4.890 4.970 4.820 4.930 5,500 +0.03(+0.61%)
Jun 19, 2008 5.070 5.070 4.890 4.900 4,400 -0.17(-3.35%)
Jun 18, 2008 4.800 5.080 4.790 5.070 6,600 -0.04(-0.78%)
Jun 17, 2008 5.090 5.110 5.090 5.110 2,050 +0.11(+2.20%)
Jun 16, 2008 5.010 5.010 5.000 5.000 7,300 +0.00(+0.00%)
Jun 13, 2008 5.100 5.100 5.000 5.000 6,400 -0.10(-1.96%)
Jun 12, 2008 5.000 5.100 5.000 5.100 6,800 +0.10(+2.00%)
Jun 11, 2008 4.960 5.000 4.760 5.000 13,700 +0.04(+0.81%)
Jun 10, 2008 4.960 4.960 4.960 4.960 400 +0.11(+2.27%)
Jun 09, 2008 4.850 4.850 4.850 4.850 1,000 -0.02(-0.41%)
Jun 06, 2008 5.000 5.020 4.870 4.870 8,680 -0.13(-2.60%)
Jun 05, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jun 04, 2008 5.000 5.000 4.700 5.000 2,600 +0.00(+0.00%)
Jun 03, 2008 4.950 5.000 4.690 5.000 5,035 +0.10(+2.04%)
Jun 02, 2008 4.900 4.900 4.900 4.900 3,000 +0.14(+2.94%)
May 30, 2008 4.500 4.900 4.500 4.760 17,071 +0.26(+5.78%)
May 29, 2008 4.770 4.770 4.270 4.500 3,500 +0.21(+4.90%)
May 28, 2008 4.290 4.290 4.290 4.290 600 +0.01(+0.23%)
May 27, 2008 4.270 4.500 4.270 4.280 6,100 -0.02(-0.47%)
May 26, 2008 4.300 4.300 4.300 4.300 3,000 +0.10(+2.38%)
May 23, 2008 3.850 4.400 3.850 4.200 11,900 +0.26(+6.60%)
May 22, 2008 3.940 3.940 3.810 3.940 8,810 -0.03(-0.76%)
May 21, 2008 3.870 3.970 3.670 3.970 6,360 +0.10(+2.58%)
May 20, 2008 3.900 3.900 3.680 3.870 9,500 -0.10(-2.52%)
May 19, 2008 4.000 4.000 3.750 3.970 9,875 +0.00(+0.00%)
May 16, 2008 4.000 4.000 3.750 3.970 9,875 -0.08(-1.98%)
May 15, 2008 4.050 4.050 4.050 4.050 520 -0.02(-0.49%)
May 14, 2008 4.050 4.250 4.010 4.070 6,000 -0.17(-4.01%)
May 13, 2008 4.110 4.250 4.100 4.240 7,800 -0.14(-3.20%)
May 12, 2008 4.150 4.380 4.140 4.380 8,607 -0.07(-1.57%)
May 09, 2008 4.450 4.450 4.290 4.450 2,500 +0.11(+2.53%)
May 08, 2008 4.490 4.490 4.100 4.340 6,600 -0.16(-3.56%)
May 07, 2008 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
May 06, 2008 4.320 4.570 4.320 4.500 10,900 -0.20(-4.26%)
May 05, 2008 4.520 4.700 4.250 4.700 9,000 +0.10(+2.17%)
May 02, 2008 4.800 4.800 4.600 4.600 19,400 +0.10(+2.22%)
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.