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: 3:49 PM EDT, May 2, 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, 2007 2.550 2.550 2.510 2.540 3,790 +0.02(+0.79%)
Apr 27, 2007 2.500 2.550 2.500 2.520 13,270 +0.02(+0.80%)
Apr 26, 2007 2.490 2.500 2.440 2.500 3,500 +0.00(+0.00%)
Apr 25, 2007 2.550 2.550 2.500 2.500 700 +0.10(+4.17%)
Apr 24, 2007 2.040 2.400 2.040 2.400 22,500 +0.36(+17.65%)
Apr 23, 2007 2.250 2.250 2.040 2.040 750 +0.01(+0.49%)
Apr 20, 2007 2.030 2.030 2.030 2.030 5,000 -0.19(-8.56%)
Apr 19, 2007 2.050 2.220 2.000 2.220 18,000 +0.17(+8.29%)
Apr 18, 2007 2.050 2.050 2.050 2.050 1,000 -0.20(-8.89%)
Apr 17, 2007 2.260 2.260 2.250 2.250 7,000 +0.00(+0.00%)
Apr 16, 2007 2.150 2.500 2.130 2.250 59,380 +0.10(+4.65%)
Apr 13, 2007 2.070 2.150 2.070 2.150 17,100 -0.03(-1.38%)
Apr 12, 2007 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Apr 11, 2007 2.120 2.180 2.000 2.180 7,800 -0.11(-4.80%)
Apr 10, 2007 2.080 2.290 2.080 2.290 3,700 +0.18(+8.53%)
Apr 09, 2007 2.310 2.310 2.110 2.110 1,340 +0.01(+0.48%)
Apr 05, 2007 2.100 2.110 2.100 2.100 5,300 -0.10(-4.55%)
Apr 04, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Apr 03, 2007 2.300 2.300 1.950 2.200 3,050 +0.21(+10.55%)
Apr 02, 2007 2.000 2.000 1.990 1.990 800 -0.40(-16.74%)
Mar 30, 2007 2.050 2.390 2.050 2.390 9,000 +0.19(+8.64%)
Mar 29, 2007 2.100 2.200 2.100 2.200 2,000 +0.15(+7.32%)
Mar 28, 2007 1.890 2.050 1.750 2.050 10,000 -0.05(-2.38%)
Mar 27, 2007 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Mar 26, 2007 2.150 2.150 2.100 2.100 19,300 -0.20(-8.70%)
Mar 23, 2007 2.300 2.300 2.300 2.300 100 -0.10(-4.17%)
Mar 22, 2007 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 21, 2007 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 20, 2007 2.340 2.400 2.340 2.400 2,000 +0.05(+2.13%)
Mar 19, 2007 2.360 2.370 2.350 2.350 9,000 +0.00(+0.00%)
Mar 16, 2007 2.330 2.350 2.330 2.350 11,600 +0.02(+0.86%)
Mar 15, 2007 2.330 2.330 2.330 2.330 400 +0.00(+0.00%)
Mar 14, 2007 2.540 2.540 2.330 2.330 15,600 -0.20(-7.91%)
Mar 13, 2007 2.530 2.530 2.530 2.530 100 -0.02(-0.78%)
Mar 12, 2007 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Mar 09, 2007 2.720 2.720 2.500 2.550 15,500 +0.00(+0.00%)
Mar 08, 2007 2.550 2.550 2.550 2.550 15,000 +0.04(+1.59%)
Mar 07, 2007 2.520 2.520 2.510 2.510 440 -0.04(-1.57%)
Mar 06, 2007 2.750 2.750 2.510 2.550 5,600 -0.25(-8.93%)
Mar 05, 2007 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Mar 02, 2007 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Mar 01, 2007 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 28, 2007 2.600 2.800 2.600 2.800 5,700 +0.30(+12.00%)
Feb 27, 2007 2.500 2.500 2.500 2.500 4,700 -0.01(-0.40%)
Feb 26, 2007 2.750 2.750 2.510 2.510 8,700 +0.01(+0.40%)
Feb 23, 2007 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Feb 22, 2007 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Feb 21, 2007 2.500 2.500 2.500 2.500 4,800 -0.25(-9.09%)
Feb 20, 2007 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Feb 16, 2007 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Feb 15, 2007 2.480 2.960 2.480 2.750 3,500 +0.28(+11.34%)
Feb 14, 2007 2.560 2.570 2.470 2.470 15,700 -0.37(-13.03%)
Feb 13, 2007 2.840 2.840 2.840 2.840 800 +0.24(+9.23%)
Feb 12, 2007 2.600 2.600 2.600 2.600 32,500 +0.05(+1.96%)
Feb 09, 2007 2.550 2.550 2.550 2.550 300 -0.10(-3.77%)
Feb 08, 2007 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 07, 2007 2.650 2.650 2.650 2.650 2,700 +0.10(+3.92%)
Feb 06, 2007 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Feb 05, 2007 2.550 2.550 2.550 2.550 900 -0.10(-3.77%)
Feb 02, 2007 2.560 2.650 2.560 2.650 3,320 +0.05(+1.92%)
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.