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: 3:49 PM EDT, May 24, 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 (%)
Nov 29, 2019 0.2150 0.2150 0.2050 0.2050 38,000 +0.00(+0.00%)
Nov 28, 2019 0.2200 0.2250 0.2050 0.2050 116,500 -0.02(-6.82%)
Nov 27, 2019 0.2600 0.2600 0.2200 0.2200 104,100 -0.01(-6.38%)
Nov 26, 2019 0.2600 0.2600 0.2350 0.2350 290,000 -0.03(-11.32%)
Nov 25, 2019 0.3000 0.3000 0.2650 0.2650 45,500 -0.03(-11.67%)
Nov 22, 2019 0.2700 0.3000 0.2650 0.3000 195,800 +0.07(+27.66%)
Nov 21, 2019 0.2450 0.2550 0.2200 0.2350 101,775 -0.03(-9.62%)
Nov 20, 2019 0.2600 0.2600 0.2300 0.2600 329,000 +0.01(+1.96%)
Nov 19, 2019 0.2850 0.3000 0.2550 0.2550 55,500 -0.02(-7.27%)
Nov 18, 2019 0.2900 0.3000 0.2600 0.2750 47,000 +0.01(+1.85%)
Nov 15, 2019 0.2800 0.2800 0.2700 0.2700 139,000 -0.01(-1.82%)
Nov 14, 2019 0.2800 0.2800 0.2750 0.2750 122,500 -0.04(-12.70%)
Nov 13, 2019 0.2800 0.3150 0.2800 0.3150 103,500 -0.02(-4.55%)
Nov 12, 2019 0.3250 0.3350 0.3100 0.3300 56,000 +0.04(+13.79%)
Nov 11, 2019 0.2900 0.2900 0.2900 0.2900 30,000 +0.01(+3.57%)
Nov 08, 2019 0.2800 0.2900 0.2750 0.2800 49,499 +0.01(+1.82%)
Nov 07, 2019 0.2850 0.2900 0.2750 0.2750 170,500 -0.04(-14.06%)
Nov 06, 2019 0.2850 0.3200 0.2800 0.3200 133,500 +0.03(+10.34%)
Nov 05, 2019 0.3100 0.3150 0.2800 0.2900 110,500 -0.05(-13.43%)
Nov 04, 2019 0.3250 0.3450 0.3150 0.3350 39,105 +0.01(+3.08%)
Nov 01, 2019 0.3400 0.3400 0.3250 0.3250 18,000 -0.05(-14.47%)
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%)
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.