Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 3:46 PM EDT, May 22, 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 (%)
Oct 31, 2019 0.3600 0.3800 0.3250 0.3800 202,000 +0.00(+0.00%)
Oct 30, 2019 0.3600 0.4000 0.3500 0.3800 164,000 +0.03(+8.57%)
Oct 29, 2019 0.3300 0.3500 0.3300 0.3500 23,050 -0.02(-5.41%)
Oct 28, 2019 0.2800 0.3850 0.2800 0.3700 365,999 +0.08(+25.42%)
Oct 25, 2019 0.2900 0.3000 0.2500 0.2950 1,031,200 -0.05(-13.24%)
Oct 24, 2019 0.4000 0.4000 0.3300 0.3400 146,500 -0.07(-17.07%)
Oct 23, 2019 0.4650 0.4650 0.4100 0.4100 69,000 -0.05(-10.87%)
Oct 22, 2019 0.4650 0.4650 0.4000 0.4600 61,500 -0.01(-1.08%)
Oct 21, 2019 0.4000 0.4750 0.4000 0.4650 60,500 +0.04(+8.14%)
Oct 18, 2019 0.4600 0.4600 0.4100 0.4300 25,000 -0.04(-9.47%)
Oct 17, 2019 0.4600 0.4800 0.4400 0.4750 9,500 -0.01(-1.04%)
Oct 16, 2019 0.4000 0.4800 0.4000 0.4800 109,625 +0.03(+6.67%)
Oct 15, 2019 0.4500 0.4800 0.4500 0.4500 55,104 -0.02(-4.26%)
Oct 11, 2019 0.4700 0.4700 0.4700 0 +0.07(+17.50%)
Oct 10, 2019 0.4000 0.4000 0.4000 0.4000 57,000 +0.00(+0.00%)
Oct 09, 2019 0.3300 0.4000 0.3000 0.4000 52,000 +0.01(+2.56%)
Oct 08, 2019 0.3700 0.3900 0.3700 0.3900 60,500 +0.02(+5.41%)
Oct 07, 2019 0.4000 0.4000 0.3500 0.3700 67,100 -0.05(-11.90%)
Oct 04, 2019 0.3900 0.4200 0.3900 0.4200 246,500 +0.03(+7.69%)
Oct 03, 2019 0.3850 0.4450 0.3850 0.3900 127,500 +0.01(+1.30%)
Oct 02, 2019 0.2900 0.3850 0.2900 0.3850 161,299 +0.10(+35.09%)
Oct 01, 2019 0.3100 0.3100 0.2700 0.2850 215,800 -0.03(-8.06%)
Sep 30, 2019 0.3550 0.4000 0.3100 0.3100 100,300 -0.01(-1.59%)
Sep 27, 2019 0.4000 0.4300 0.3150 0.3150 762,267 -0.09(-21.25%)
Sep 26, 2019 0.3750 0.4000 0.3700 0.4000 167,600 -0.03(-8.05%)
Sep 25, 2019 0.4500 0.4700 0.3500 0.4350 218,168 -0.03(-6.45%)
Sep 24, 2019 0.5900 0.5900 0.4600 0.4650 421,479 -0.09(-15.45%)
Sep 23, 2019 0.6900 0.6900 0.5500 0.5500 104,543 -0.13(-19.12%)
Sep 19, 2019 0.6800 0.6800 0.6800 0 -0.07(-9.33%)
Sep 17, 2019 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Sep 16, 2019 0.7100 0.7500 0.6800 0.7400 57,484 -0.01(-1.33%)
Sep 13, 2019 0.7200 0.7500 0.7100 0.7500 54,950 +0.01(+1.35%)
Sep 12, 2019 0.7300 0.7400 0.7000 0.7400 22,000 +0.01(+1.37%)
Sep 11, 2019 0.7300 0.7300 0.7300 0.7300 5,000 +0.03(+4.29%)
Sep 10, 2019 0.7000 0.7000 0.7000 0.7000 8,015 -0.03(-4.11%)
Sep 09, 2019 0.7100 0.7500 0.7000 0.7300 57,300 +0.02(+2.82%)
Sep 06, 2019 0.7200 0.7200 0.7000 0.7100 36,500 +0.00(+0.00%)
Sep 05, 2019 0.7200 0.7500 0.6900 0.7100 142,150 +0.01(+1.43%)
Sep 04, 2019 0.7500 0.7500 0.6500 0.7000 129,809 -0.06(-7.89%)
Sep 03, 2019 0.7300 0.7600 0.7200 0.7600 114,300 -0.03(-3.80%)
Aug 30, 2019 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Aug 29, 2019 0.7400 0.8000 0.7200 0.7500 140,525 +0.02(+2.74%)
Aug 28, 2019 0.7500 0.7500 0.6900 0.7300 169,547 +0.03(+4.29%)
Aug 27, 2019 0.7800 0.7800 0.7000 0.7000 81,175 -0.08(-10.26%)
Aug 26, 2019 0.7700 0.8000 0.7000 0.7800 110,900 +0.08(+11.43%)
Aug 23, 2019 0.7000 0.7000 0.7000 0.7000 8,069 -0.07(-9.09%)
Aug 22, 2019 0.7600 0.7700 0.7600 0.7700 4,520 -0.03(-3.75%)
Aug 20, 2019 0.8000 0.8000 0.8000 0 -0.03(-3.61%)
Aug 19, 2019 0.8000 0.8300 0.8000 0.8300 13,500 +0.03(+3.75%)
Aug 16, 2019 0.7700 0.8000 0.7700 0.8000 30,063 +0.05(+6.67%)
Aug 15, 2019 0.7500 0.7500 0.7500 0.7500 15,000 -0.02(-2.60%)
Aug 14, 2019 0.7500 0.7900 0.7500 0.7700 16,000 +0.04(+5.48%)
Aug 13, 2019 0.7800 0.7800 0.7300 0.7300 172,000 -0.07(-8.75%)
Aug 12, 2019 0.7800 0.8000 0.7800 0.8000 5,750 +0.02(+2.56%)
Aug 09, 2019 0.8000 0.8300 0.7800 0.7800 128,800 -0.09(-10.34%)
Aug 08, 2019 0.8500 0.9100 0.8000 0.8700 57,029 +0.05(+6.10%)
Aug 07, 2019 0.7300 0.8200 0.7300 0.8200 20,999 +0.10(+13.89%)
Aug 06, 2019 0.8200 0.8200 0.6900 0.7200 87,034 -0.06(-7.69%)
Aug 02, 2019 0.7800 0.7800 0.7800 0 -0.05(-6.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.