Skip to main content
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 (%)
May 15, 2009 1.841 1.841 1.841 0 -0.02(-0.99%)
May 14, 2009 1.845 1.860 1.845 1.860 9,100 +0.03(+1.36%)
Apr 09, 2009 1.835 1.835 1.835 0 -0.18(-8.88%)
Apr 08, 2009 2.014 2.014 2.014 2.014 200 +0.21(+11.60%)
Mar 09, 2009 1.804 1.804 1.804 0 +0.00(+0.00%)
Mar 06, 2009 1.877 1.877 1.804 1.804 7,800 -0.16(-8.33%)
Feb 18, 2009 1.968 1.968 1.968 0 +0.00(+0.00%)
Feb 17, 2009 1.968 1.968 1.968 1.968 1,000 -0.33(-14.47%)
Feb 10, 2009 2.301 2.301 2.301 0 +0.00(+0.00%)
Feb 09, 2009 2.301 2.301 2.301 2.301 300 +0.36(+18.40%)
Jan 28, 2009 1.944 1.944 1.944 0 +0.00(+0.00%)
Jan 27, 2009 1.944 1.944 1.944 1.944 1,500 +0.16(+9.20%)
Jan 23, 2009 1.780 1.780 1.780 0 +0.00(+0.00%)
Jan 22, 2009 1.780 1.780 1.780 1.780 1,000 -0.34(-16.06%)
Jan 15, 2009 2.120 2.120 2.120 0 +0.00(+0.00%)
Jan 14, 2009 2.128 2.136 2.120 2.120 1,000 -0.00(-0.15%)
Jan 07, 2009 2.124 2.124 2.124 0 +0.00(+0.00%)
Jan 06, 2009 2.124 2.124 2.124 2.124 200 +0.35(+19.59%)
Dec 30, 2008 1.776 1.776 1.776 1.776 0 +0.00(+0.00%)
Dec 29, 2008 1.776 1.776 1.776 1.776 10,000 -0.02(-1.14%)
Dec 19, 2008 1.796 1.796 1.796 1.796 0 -1.31(-42.16%)
Oct 31, 2008 3.106 3.106 3.106 0 +0.00(+0.00%)
Oct 30, 2008 3.106 3.106 3.106 3.106 500 -0.40(-11.35%)
Oct 15, 2008 3.503 3.503 3.503 0 +0.00(+0.00%)
Oct 14, 2008 3.525 3.510 3.503 3.503 1,800 -0.02(-0.62%)
Oct 10, 2008 3.525 3.525 3.525 0 +0.00(+0.00%)
Oct 09, 2008 3.525 3.525 3.525 3.525 200 -0.28(-7.41%)
Oct 08, 2008 3.807 3.807 3.807 0 +0.00(+0.00%)
Oct 07, 2008 3.930 3.807 3.631 3.807 1,000 -0.12(-3.12%)
Oct 03, 2008 3.930 3.930 3.930 0 +0.00(+0.00%)
Oct 02, 2008 3.930 3.936 3.930 3.930 1,000 -0.29(-6.91%)
Oct 01, 2008 4.221 4.229 4.221 4.221 3,000 -0.33(-7.16%)
Sep 29, 2008 4.547 4.547 4.547 0 +0.00(+0.00%)
Sep 26, 2008 4.547 4.547 4.547 4.547 1,200 +0.29(+6.74%)
Sep 24, 2008 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
Sep 23, 2008 3.708 4.260 4.260 4.260 1,000 +0.55(+14.88%)
Sep 19, 2008 3.708 3.708 3.708 0 +0.00(+0.00%)
Sep 18, 2008 3.708 3.708 3.704 3.708 1,000 -0.40(-9.72%)
Sep 05, 2008 4.107 4.107 4.107 0 +0.00(+0.00%)
Sep 04, 2008 4.107 4.107 4.107 0 -0.06(-1.37%)
Aug 29, 2008 4.164 4.164 4.164 0 +0.00(+0.00%)
Aug 28, 2008 3.585 4.176 4.005 4.164 2,800 +0.58(+16.16%)
Aug 25, 2008 3.585 3.585 3.585 0 +0.00(+0.00%)
Aug 22, 2008 3.585 3.585 3.585 3.585 2,000 +0.00(+0.11%)
Aug 21, 2008 3.581 3.581 3.581 3.581 100 -0.43(-10.64%)
Aug 13, 2008 4.007 4.007 4.007 0 +0.00(+0.00%)
Aug 12, 2008 4.076 4.007 4.007 4.007 2,000 -0.07(-1.68%)
Aug 11, 2008 4.076 4.076 4.076 4.076 0 +0.00(+0.00%)
Aug 08, 2008 4.076 4.076 4.076 4.076 0 +0.00(+0.00%)
Aug 07, 2008 4.076 4.076 4.076 4.076 600 -0.02(-0.48%)
Aug 06, 2008 4.096 4.096 4.096 4.096 4,100 -0.00(-0.01%)
Aug 05, 2008 4.096 4.096 4.096 4.096 300 -0.31(-7.00%)
Aug 04, 2008 4.404 4.404 4.404 4.404 0 +0.00(+0.00%)
Aug 01, 2008 4.404 4.404 4.404 4.404 0 +0.00(+0.00%)
Jul 31, 2008 4.404 4.404 4.404 4.404 400 +0.01(+0.34%)
Jul 30, 2008 4.389 4.389 4.389 4.389 0 +0.00(+0.00%)
Jul 29, 2008 4.389 4.389 4.389 4.389 0 +0.00(+0.00%)
Jul 28, 2008 4.389 4.389 4.389 4.389 400 -0.22(-4.82%)
Jul 25, 2008 4.611 4.611 4.611 4.611 0 +0.00(+0.00%)
Jul 24, 2008 4.611 4.611 4.611 4.611 0 +0.00(+0.00%)
Jul 23, 2008 4.611 4.611 4.611 4.611 0 +0.00(+0.00%)
Jul 22, 2008 4.611 4.611 4.611 4.611 0 +0.00(+0.00%)
Jul 21, 2008 4.611 4.611 4.611 4.611 0 +0.00(+0.00%)
Jul 18, 2008 4.611 4.611 4.611 4.611 0 +0.00(+0.00%)
Jul 17, 2008 4.611 4.611 4.611 4.611 0 +0.00(+0.00%)
Jul 16, 2008 4.611 4.611 4.611 4.611 1,000 -0.18(-3.77%)
Jul 15, 2008 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Jul 14, 2008 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Jul 11, 2008 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Jul 10, 2008 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Jul 09, 2008 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Jul 08, 2008 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Jul 07, 2008 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Jul 04, 2008 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Jul 03, 2008 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Jul 02, 2008 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Jul 01, 2008 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Jun 30, 2008 4.792 4.792 4.792 4.792 400 -0.13(-2.60%)
Jun 27, 2008 4.920 4.920 4.920 4.920 500 -0.06(-1.26%)
Jun 26, 2008 4.983 4.983 4.983 4.983 0 +0.00(+0.00%)
Jun 25, 2008 4.983 4.983 4.983 4.983 500 +0.28(+5.97%)
Jun 24, 2008 4.702 4.702 4.702 4.702 0 +0.00(+0.00%)
Jun 23, 2008 4.726 4.730 4.492 4.702 8,200 -0.02(-0.50%)
Jun 20, 2008 4.726 4.726 4.726 4.726 500 -0.14(-2.82%)
Jun 19, 2008 4.863 4.863 4.863 4.863 0 +0.00(+0.00%)
Jun 18, 2008 4.863 4.863 4.863 4.863 0 +0.00(+0.00%)
Jun 17, 2008 4.863 4.863 4.863 4.863 0 +0.00(+0.00%)
Jun 16, 2008 4.863 4.863 4.863 4.863 0 +0.00(+0.00%)
Jun 13, 2008 4.863 4.863 4.863 4.863 0 +0.00(+0.00%)
Jun 12, 2008 4.863 4.863 4.863 4.863 500 +0.55(+12.63%)
Jun 11, 2008 4.317 4.317 4.317 4.317 0 +0.00(+0.00%)
Jun 10, 2008 4.317 4.317 4.317 4.317 0 +0.00(+0.00%)
Jun 09, 2008 4.317 4.317 4.317 4.317 0 +0.00(+0.00%)
Jun 06, 2008 4.317 4.317 4.317 4.317 0 +0.00(+0.00%)
Jun 05, 2008 4.317 4.317 4.317 4.317 0 +0.00(+0.00%)
Jun 04, 2008 4.317 4.317 4.317 4.317 0 +0.00(+0.00%)
Jun 03, 2008 4.317 4.317 4.317 4.317 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.