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, 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%)
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.