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 (%)
Mar 31, 2008 4.350 4.970 4.350 4.800 17,850 +0.50(+11.63%)
Mar 28, 2008 4.250 4.350 4.200 4.300 9,286 +0.24(+5.91%)
Mar 27, 2008 4.060 4.060 4.060 4.060 900 +0.05(+1.25%)
Mar 26, 2008 4.250 4.250 4.010 4.010 900 -0.19(-4.52%)
Mar 25, 2008 4.000 4.250 4.000 4.200 10,090 +0.00(+0.00%)
Mar 24, 2008 4.200 4.200 4.200 4.200 200 +0.00(+0.00%)
Mar 21, 2008 4.150 4.200 4.150 4.200 3,500 +0.00(+0.00%)
Mar 20, 2008 4.150 4.200 4.150 4.200 3,500 +0.20(+5.00%)
Mar 19, 2008 4.000 4.000 4.000 4.000 700 -0.09(-2.20%)
Mar 18, 2008 4.000 4.090 3.900 4.090 4,175 +0.13(+3.28%)
Mar 17, 2008 4.050 4.050 3.960 3.960 3,500 +0.01(+0.25%)
Mar 14, 2008 3.950 3.950 3.950 3.950 2,000 +0.00(+0.00%)
Mar 13, 2008 3.900 3.950 3.800 3.950 7,700 +0.00(+0.00%)
Mar 12, 2008 3.950 3.950 3.950 3.950 500 +0.00(+0.00%)
Mar 11, 2008 4.120 4.120 3.950 3.950 8,880 -0.12(-2.95%)
Mar 10, 2008 4.260 4.350 4.070 4.070 13,600 +0.27(+7.11%)
Mar 04, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Mar 03, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Feb 29, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Feb 28, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Feb 27, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Feb 26, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Feb 25, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Feb 22, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Feb 21, 2008 3.700 3.800 3.700 3.800 2,900 -0.06(-1.55%)
Feb 20, 2008 3.860 3.860 3.860 3.860 1,000 -0.08(-2.03%)
Feb 19, 2008 3.970 3.970 3.940 3.940 1,300 +0.05(+1.29%)
Feb 18, 2008 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Feb 15, 2008 3.890 3.890 3.890 3.890 4,000 -0.02(-0.51%)
Feb 14, 2008 3.950 3.950 3.850 3.910 4,400 +0.11(+2.89%)
Feb 13, 2008 3.850 3.850 3.800 3.800 5,200 -0.05(-1.30%)
Feb 12, 2008 3.850 3.850 3.850 3.850 1,200 +0.00(+0.00%)
Feb 11, 2008 3.920 3.950 3.850 3.850 11,200 +0.06(+1.58%)
Feb 08, 2008 3.940 3.940 3.790 3.790 15,200 -0.16(-4.05%)
Feb 07, 2008 3.740 3.950 3.740 3.950 4,270 +0.25(+6.76%)
Feb 06, 2008 3.690 3.740 3.690 3.700 18,800 +0.10(+2.78%)
Feb 05, 2008 3.700 3.700 3.100 3.600 22,800 -0.10(-2.70%)
Feb 04, 2008 3.700 3.700 3.700 3.700 1,000 +0.05(+1.37%)
Feb 01, 2008 3.700 3.750 3.650 3.650 8,900 -0.05(-1.35%)
Jan 31, 2008 3.660 3.700 3.660 3.700 2,200 +0.00(+0.00%)
Jan 30, 2008 3.750 3.750 3.620 3.700 8,650 -0.05(-1.33%)
Jan 29, 2008 3.760 3.760 3.580 3.750 9,900 +0.00(+0.00%)
Jan 28, 2008 3.700 3.750 3.700 3.750 2,400 +0.11(+3.02%)
Jan 25, 2008 3.640 3.640 3.640 3.640 2,000 +0.04(+1.11%)
Jan 24, 2008 3.650 3.680 3.600 3.600 9,600 +0.10(+2.86%)
Jan 23, 2008 3.600 3.650 3.500 3.500 10,504 -0.10(-2.78%)
Jan 22, 2008 3.310 3.600 3.310 3.600 6,500 -0.15(-4.00%)
Jan 21, 2008 3.750 3.750 3.750 3.750 3,500 +0.25(+7.14%)
Jan 18, 2008 3.110 3.500 3.110 3.500 11,000 +0.40(+12.90%)
Jan 17, 2008 3.150 3.250 3.100 3.100 27,463 +0.00(+0.00%)
Jan 16, 2008 3.000 3.100 3.000 3.100 11,700 +0.10(+3.33%)
Jan 15, 2008 2.970 3.080 2.970 3.000 12,500 +0.06(+2.04%)
Jan 14, 2008 2.940 2.940 2.940 2.940 6,797 -0.16(-5.16%)
Jan 11, 2008 3.070 3.100 3.070 3.100 6,500 +0.00(+0.00%)
Jan 10, 2008 3.050 3.100 3.010 3.100 8,400 +0.00(+0.00%)
Jan 09, 2008 3.040 3.100 3.040 3.100 13,000 +0.10(+3.33%)
Jan 08, 2008 2.990 3.000 2.990 3.000 3,000 +0.01(+0.33%)
Jan 07, 2008 2.950 2.990 2.950 2.990 5,000 +0.03(+1.01%)
Jan 04, 2008 2.900 2.960 2.900 2.960 15,150 +0.03(+1.02%)
Jan 03, 2008 2.900 2.960 2.900 2.930 22,100 +0.03(+1.03%)
Jan 02, 2008 2.850 2.900 2.850 2.900 5,000 +0.14(+5.07%)
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.