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 29, 2015 0.1900 0.1900 0.1900 100 +0.00(+0.00%)
Apr 28, 2015 0.1900 0.1900 0.1900 0.1900 35,000 +0.00(+0.00%)
Apr 21, 2015 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Apr 17, 2015 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Apr 13, 2015 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Apr 09, 2015 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Apr 02, 2015 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Apr 01, 2015 0.2100 0.2100 0.2100 0.2100 1,300 -0.01(-4.55%)
Mar 31, 2015 0.2200 0.2200 0.2200 0.2200 15,000 +0.00(+0.00%)
Mar 30, 2015 0.2150 0.2200 0.2150 0.2200 15,000 +0.01(+4.76%)
Mar 24, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 20, 2015 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Mar 18, 2015 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Mar 10, 2015 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Mar 05, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 04, 2015 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Mar 03, 2015 0.2000 0.2000 0.2000 0.2000 30,000 -0.02(-9.09%)
Feb 26, 2015 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Feb 24, 2015 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Feb 19, 2015 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Feb 17, 2015 0.2400 0.2400 0.2400 0 +0.04(+23.08%)
Feb 11, 2015 0.1950 0.1950 0.1950 0 -0.04(-18.75%)
Feb 09, 2015 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Feb 06, 2015 0.2000 0.2000 0.2000 0.2000 1,523 -0.01(-4.76%)
Feb 05, 2015 0.2100 0.2100 0.2100 0.2100 35,500 +0.01(+5.00%)
Feb 04, 2015 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Jan 30, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 27, 2015 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jan 23, 2015 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jan 12, 2015 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Dec 31, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 29, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 23, 2014 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Dec 22, 2014 0.2200 0.2200 0.2200 0.2200 3,140 +0.00(+0.00%)
Dec 18, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 17, 2014 0.2200 0.2200 0.2200 0.2200 13,895 -0.07(-25.42%)
Dec 09, 2014 0.2950 0.2950 0.2950 0 +0.03(+13.46%)
Dec 08, 2014 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-1.89%)
Dec 04, 2014 0.2650 0.2650 0.2650 0 -0.03(-11.67%)
Dec 03, 2014 0.3000 0.3000 0.3000 0.3000 15,100 +0.00(+0.00%)
Nov 28, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 27, 2014 0.2950 0.3000 0.2950 0.3000 12,000 +0.04(+15.38%)
Nov 18, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 17, 2014 0.2650 0.2650 0.2600 0.2600 21,500 -0.02(-8.77%)
Nov 14, 2014 0.2850 0.2850 0.2850 0.2850 4,000 +0.00(+1.79%)
Nov 07, 2014 0.2800 0.2800 0.2800 0 -0.03(-9.68%)
Nov 06, 2014 0.2900 0.3100 0.2900 0.3100 20,000 +0.01(+3.33%)
Nov 04, 2014 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Oct 28, 2014 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 27, 2014 0.3100 0.3100 0.3100 0.3100 3,000 +0.00(+0.00%)
Oct 24, 2014 0.3350 0.3350 0.3100 0.3100 6,000 -0.03(-7.46%)
Oct 23, 2014 0.3200 0.3350 0.3200 0.3350 131,500 +0.00(+0.00%)
Oct 21, 2014 0.3350 0.3350 0.3350 100 +0.02(+6.35%)
Oct 20, 2014 0.3100 0.3150 0.3100 0.3150 5,000 -0.02(-5.97%)
Oct 16, 2014 0.3350 0.3350 0.3350 0 +0.03(+8.06%)
Oct 15, 2014 0.3100 0.3100 0.3100 0.3100 3,500 +0.00(+0.00%)
Oct 14, 2014 0.3350 0.3350 0.3100 0.3100 56,000 -0.04(-11.43%)
Oct 10, 2014 0.3500 0.3500 0.3500 0 +0.01(+4.48%)
Oct 07, 2014 0.3350 0.3350 0.3350 400 -0.05(-14.10%)
Sep 30, 2014 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 25, 2014 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 24, 2014 0.3900 0.3900 0.3900 0.3900 5,000 +0.03(+8.33%)
Sep 23, 2014 0.3600 0.3600 0.3600 0.3600 16,650 +0.00(+0.00%)
Sep 19, 2014 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Sep 18, 2014 0.3800 0.3800 0.3800 0.3800 10,000 +0.01(+2.70%)
Sep 17, 2014 0.3700 0.3700 0.3700 0.3700 20,000 -0.02(-3.90%)
Sep 16, 2014 0.3750 0.3850 0.3750 0.3850 3,000 +0.01(+2.67%)
Sep 12, 2014 0.3750 0.3750 0.3750 0 +0.01(+2.74%)
Sep 11, 2014 0.3650 0.3650 0.3650 0.3650 1,000 +0.00(+0.00%)
Sep 09, 2014 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Sep 05, 2014 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Sep 04, 2014 0.3700 0.3700 0.3700 0.3700 2,500 -0.03(-6.33%)
Sep 03, 2014 0.3950 0.3950 0.3950 0.3950 10,000 +0.03(+6.76%)
Aug 28, 2014 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 27, 2014 0.3700 0.3700 0.3700 0.3700 11,200 -0.03(-7.50%)
Aug 25, 2014 0.4000 0.4000 0.4000 0 +0.03(+6.67%)
Aug 22, 2014 0.3700 0.3750 0.3700 0.3750 4,700 -0.03(-6.25%)
Aug 21, 2014 0.4100 0.4100 0.4000 0.4000 13,800 +0.00(+0.00%)
Aug 19, 2014 0.4000 0 +0.00(+0.00%)
Aug 15, 2014 0.4000 2,000 +0.03(+8.11%)
Aug 08, 2014 0.3700 0 -0.01(-1.33%)
Aug 05, 2014 0.3750 0 -0.03(-8.54%)
Aug 01, 2014 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Jul 31, 2014 0.4100 0.4100 0.4000 0.4000 40,000 -0.03(-6.98%)
Jul 30, 2014 0.4000 0.4300 0.4000 0.4300 12,000 +0.00(+0.00%)
Jul 29, 2014 0.4300 0.4300 0.4000 0.4300 98,000 +0.01(+2.38%)
Jul 28, 2014 0.4000 0.4200 0.4000 0.4200 27,000 +0.02(+5.00%)
Jul 25, 2014 0.4000 0.4000 0.4000 0.4000 6,000 +0.00(+0.00%)
Jul 24, 2014 0.3900 0.4000 0.3900 0.4000 76,500 +0.02(+5.26%)
Jul 23, 2014 0.3600 0.3800 0.3600 0.3800 76,000 +0.01(+2.70%)
Jul 22, 2014 0.3700 0.3700 0.3700 0.3700 10,000 +0.02(+5.71%)
Jul 21, 2014 0.3900 0.3900 0.3500 0.3500 30,500 +0.00(+0.00%)
Jul 18, 2014 0.3400 0.3500 0.3200 0.3500 36,200 +0.02(+6.06%)
Jul 17, 2014 0.3200 0.3300 0.3200 0.3300 1,880 +0.01(+3.13%)
Jul 16, 2014 0.3000 0.3400 0.3000 0.3200 32,500 +0.02(+6.67%)
Jul 15, 2014 0.2850 0.3100 0.2850 0.3000 47,700 +0.02(+5.26%)
Jul 14, 2014 0.2850 0.2850 0.2850 0.2850 4,900 -0.02(-5.00%)
Jul 11, 2014 0.2800 0.3000 0.2800 0.3000 46,500 +0.02(+9.09%)
Jul 10, 2014 0.2750 0.2750 0.2750 0.2750 50,564 -0.01(-5.17%)
Jul 07, 2014 0.2900 0.2900 0 +0.01(+3.57%)
Jul 04, 2014 0.2650 0.2800 0.2650 0.2800 45,500 +0.04(+14.29%)
Jul 02, 2014 0.2450 0.2450 0 +0.00(+0.00%)
Jun 30, 2014 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Jun 27, 2014 0.2350 0.2350 0.2350 0.2350 500 -0.04(-14.55%)
Jun 25, 2014 0.2750 0.2750 0.2750 0 +0.03(+10.00%)
Jun 24, 2014 0.2500 0.2500 0.2500 0.2500 10,000 +0.02(+8.70%)
Jun 23, 2014 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Jun 20, 2014 0.2300 0.2300 0.2300 0.2300 3,800 +0.00(+0.00%)
Jun 19, 2014 0.2300 0.2300 0.2300 0.2300 14,500 -0.02(-8.00%)
Jun 17, 2014 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Jun 12, 2014 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 11, 2014 0.2300 0.2300 0.2300 0.2300 1,100 -0.04(-14.81%)
Jun 06, 2014 0.2700 0.2700 0.2700 0.2700 0 +0.04(+14.89%)
May 29, 2014 0.2350 0.2350 0.2350 0.2350 0 +0.03(+17.50%)
May 28, 2014 0.2200 0.2200 0.2000 0.2000 58,900 -0.04(-16.67%)
May 23, 2014 0.2400 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
May 22, 2014 0.2450 0.2450 0.2100 0.2450 59,500 -0.02(-7.55%)
May 14, 2014 0.2650 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
May 13, 2014 0.2500 0.2500 0.2500 0.2500 500 +0.01(+2.04%)
May 08, 2014 0.2450 0.2450 0.2450 0 -0.03(-9.26%)
May 06, 2014 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 05, 2014 0.2700 0.2700 0.2700 0.2700 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.