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 (%)
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%)
May 01, 2020 0.0665 0.0665 0.0665 0.0665 20,000 -0.00(-3.34%)
Apr 30, 2020 0.0740 0.0740 0.0688 0.0688 3,119 -0.02(-25.05%)
Apr 29, 2020 0.0918 0.0918 0.0918 0.0918 1,044 +0.02(+37.01%)
Apr 28, 2020 0.0670 0.0670 0.0670 0.0670 625 +0.01(+10.20%)
Apr 23, 2020 0.0608 0.0608 0.0608 0 +0.00(+3.05%)
Apr 21, 2020 0.0590 0.0590 0.0590 0 -0.01(-11.28%)
Apr 20, 2020 0.0665 0.0665 0.0665 0.0665 2,000 +0.02(+30.39%)
Apr 17, 2020 0.0510 0.0510 0.0510 0.0510 1,000 +0.00(+9.91%)
Apr 08, 2020 0.0464 0.0464 0.0464 0 +0.01(+25.07%)
Apr 03, 2020 0.0371 0.0371 0.0371 0 -0.00(-9.07%)
Apr 01, 2020 0.0408 0.0408 0.0408 0 +0.00(+0.74%)
Mar 31, 2020 0.0405 0.0405 0.0405 0.0405 285 -0.01(-21.81%)
Mar 25, 2020 0.0518 0.0518 0.0518 0 -0.01(-14.52%)
Mar 24, 2020 0.0606 0.0606 0.0606 50 +0.00(+0.00%)
Mar 12, 2020 0.0606 0.0606 0.0606 0 -0.00(-6.77%)
Mar 11, 2020 0.0716 0.0716 0.0650 0.0650 8,000 -0.00(-5.52%)
Mar 10, 2020 0.0688 0.0688 0.0688 0.0688 10,000 -0.01(-12.13%)
Feb 28, 2020 0.0783 0.0783 0.0783 0 -0.04(-33.64%)
Feb 24, 2020 0.1180 0.1180 0.1180 0 -0.01(-6.05%)
Feb 20, 2020 0.1256 0.1256 0.1256 0 -0.01(-6.27%)
Feb 14, 2020 0.1340 0.1340 0.1340 0 -0.01(-7.59%)
Feb 13, 2020 0.1450 0.1450 0.1450 0.1450 5,500 +0.00(+3.57%)
Feb 07, 2020 0.1400 0.1400 0.1400 0 -0.02(-9.74%)
Feb 05, 2020 0.1551 0.1551 0.1551 0 +0.01(+3.40%)
Jan 31, 2020 0.1500 0.1500 0.1500 0 -0.03(-15.73%)
Jan 30, 2020 0.1780 0.1780 0.1780 0.1780 306 -0.01(-3.89%)
Jan 29, 2020 0.1852 0.1852 0.1852 50 +0.00(+0.00%)
Jan 23, 2020 0.1852 0.1852 0.1852 0 -0.04(-16.39%)
Jan 16, 2020 0.2215 0.2215 0.2215 0 +0.07(+45.72%)
Jan 07, 2020 0.1520 0.1520 0.1520 0 -0.03(-14.94%)
Dec 30, 2019 0.1787 0.1787 0.1787 0 +0.02(+13.10%)
Dec 23, 2019 0.1580 0.1580 0.1580 0 +0.00(+2.80%)
Dec 10, 2019 0.1537 0.1537 0.1537 0 +0.00(+2.47%)
Nov 29, 2019 0.1500 0.1500 0.1500 0 -0.02(-10.50%)
Nov 27, 2019 0.2000 0.2000 0.1676 0.1676 34,100 -0.00(-2.16%)
Nov 21, 2019 0.1713 0.1713 0.1713 0 -0.01(-4.03%)
Nov 20, 2019 0.1785 0.1785 0.1785 0.1785 2,000 -0.03(-15.00%)
Nov 18, 2019 0.2100 0.2100 0.2100 0 -0.02(-9.87%)
Nov 05, 2019 0.2330 0.2330 0.2330 0 -0.07(-24.15%)
Oct 18, 2019 0.3072 0.3072 0.3072 0 +0.04(+15.01%)
Oct 16, 2019 0.2671 0.2671 0.2671 0 -0.02(-7.96%)
Oct 09, 2019 0.2902 0.2902 0.2902 0 -0.00(-0.24%)
Oct 08, 2019 0.2909 0.2909 0.2909 0.2909 8,379 -0.07(-18.74%)
Sep 24, 2019 0.3580 0.3580 0.3580 0 -0.15(-29.80%)
Sep 19, 2019 0.5100 0.5100 0.5100 0 -0.01(-1.16%)
Sep 16, 2019 0.5160 0.5160 0.5160 0 -0.06(-10.26%)
Sep 03, 2019 0.5750 0.5750 0.5750 0 +0.00(+0.10%)
Aug 14, 2019 0.5744 0.5744 0.5744 0 -0.11(-16.19%)
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.