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 (%)
Apr 30, 2014 0.2600 0.2600 0.2600 0.2600 400 +0.00(+0.00%)
Apr 29, 2014 0.2600 0.2600 0.2600 0.2600 23,614 -0.02(-7.14%)
Apr 28, 2014 0.3200 0.3200 0.2800 0.2800 62,400 +0.00(+0.00%)
Apr 25, 2014 0.2650 0.2800 0.2650 0.2800 69,250 +0.04(+16.67%)
Apr 24, 2014 0.2400 0.2400 0.2400 0.2400 38,000 -0.03(-11.11%)
Apr 23, 2014 0.2500 0.2700 0.2500 0.2700 22,500 +0.02(+8.00%)
Apr 17, 2014 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Apr 14, 2014 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Apr 11, 2014 0.2400 0.2400 0.2400 0.2400 27,000 +0.00(+0.00%)
Apr 10, 2014 0.2400 0.2400 0.2400 0.2400 80,000 +0.00(+0.00%)
Apr 08, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 07, 2014 0.2500 0.2500 0.2400 0.2400 90,000 -0.01(-4.00%)
Apr 03, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 02, 2014 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Mar 31, 2014 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Mar 28, 2014 0.2800 0.2800 0.2600 0.2600 23,000 -0.02(-7.14%)
Mar 26, 2014 0.2800 0.2800 0.2800 110 +0.02(+7.69%)
Mar 18, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 11, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 03, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 28, 2014 0.2850 0.2850 0.2600 0.2600 21,500 +0.00(+0.00%)
Feb 27, 2014 0.2600 0.2600 0.2600 0.2600 2,345 -0.03(-10.34%)
Feb 25, 2014 0.2900 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Feb 24, 2014 0.2650 0.2700 0.2650 0.2700 1,050 -0.07(-20.59%)
Feb 21, 2014 0.2600 0.3400 0.2600 0.3400 54,000 +0.09(+36.00%)
Feb 20, 2014 0.2500 0.2500 0.2500 0.2500 2,177 -0.03(-10.71%)
Feb 19, 2014 0.2800 0.2800 0.2800 0.2800 1,750 +0.01(+1.82%)
Feb 13, 2014 0.2750 0.2750 0.2750 0.2750 0 +0.03(+10.00%)
Feb 12, 2014 0.2600 0.2600 0.2500 0.2500 36,500 +0.00(+0.00%)
Feb 05, 2014 0.2500 0.2500 0.2500 200 -0.01(-3.85%)
Jan 30, 2014 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jan 29, 2014 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Jan 28, 2014 0.2500 0.2750 0.2500 0.2500 104,500 +0.00(+0.00%)
Jan 27, 2014 0.2500 0.2500 0.2500 0.2500 7,000 -0.01(-3.85%)
Jan 24, 2014 0.2600 0.2600 0.2600 0.2600 55,000 +0.00(+0.00%)
Jan 23, 2014 0.2800 0.2800 0.2600 0.2600 27,500 -0.02(-7.14%)
Jan 22, 2014 0.2800 0.2800 0.2800 0.2800 16,860 +0.00(+0.00%)
Jan 21, 2014 0.2800 0.2800 0.2800 0.2800 9,250 +0.00(+0.00%)
Jan 20, 2014 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Jan 17, 2014 0.2800 0.2800 0.2800 0.2800 5,100 +0.02(+5.66%)
Jan 16, 2014 0.2650 0.2650 0.2650 0.2650 2,300 -0.03(-10.17%)
Jan 15, 2014 0.2800 0.2950 0.2800 0.2950 55,800 +0.02(+7.27%)
Jan 13, 2014 0.2750 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Jan 10, 2014 0.2700 0.2900 0.2700 0.2900 57,200 +0.01(+5.45%)
Jan 08, 2014 0.2750 0.2750 0.2750 0 +0.04(+14.58%)
Jan 07, 2014 0.2700 0.2700 0.2400 0.2400 21,500 -0.04(-14.29%)
Dec 31, 2013 0.2800 0.2800 0.2800 0 +0.05(+21.74%)
Dec 24, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 23, 2013 0.2300 0.2300 0.2250 0.2300 16,800 +0.01(+2.22%)
Dec 20, 2013 0.2300 0.2300 0.2250 0.2250 7,000 -0.06(-22.41%)
Dec 18, 2013 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Dec 17, 2013 0.2500 0.2700 0.2500 0.2700 137,000 +0.05(+22.73%)
Dec 16, 2013 0.2200 0.2300 0.2200 0.2200 64,500 +0.00(+0.00%)
Dec 13, 2013 0.2050 0.2200 0.2050 0.2200 16,000 +0.03(+15.79%)
Dec 11, 2013 0.1900 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Dec 06, 2013 0.1950 0.1950 0.1950 0 -0.02(-11.36%)
Dec 04, 2013 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Dec 03, 2013 0.2050 0.2350 0.2050 0.2050 48,250 +0.00(+2.50%)
Dec 02, 2013 0.2000 0.2000 0.2000 0.2000 21,000 +0.02(+8.11%)
Nov 29, 2013 0.1900 0.1900 0.1850 0.1850 45,400 +0.00(+0.00%)
Nov 28, 2013 0.1900 0.1900 0.1850 0.1850 11,500 -0.01(-5.13%)
Nov 27, 2013 0.2000 0.2000 0.1950 0.1950 64,000 -0.01(-2.50%)
Nov 26, 2013 0.2000 0.2000 0.2000 0.2000 7,062 -0.02(-11.11%)
Nov 25, 2013 0.2000 0.2250 0.2000 0.2250 12,000 +0.05(+25.00%)
Nov 22, 2013 0.1800 0.1800 0.1800 0.1800 15,000 +0.00(+0.00%)
Nov 21, 2013 0.2000 0.2000 0.1800 0.1800 27,000 -0.02(-10.00%)
Nov 20, 2013 0.2000 0.2000 0.2000 0.2000 2,960 +0.00(+0.00%)
Nov 19, 2013 0.2000 0.2000 0.2000 0.2000 9,500 -0.01(-6.98%)
Nov 18, 2013 0.2150 0.2150 0.2150 0.2150 1,500 -0.01(-2.27%)
Nov 15, 2013 0.2050 0.2200 0.2000 0.2200 27,000 +0.00(+0.00%)
Nov 14, 2013 0.2200 0.2200 0.2200 0.2200 34,801 +0.00(+0.00%)
Nov 12, 2013 0.2200 0.2200 0.2200 0.2200 2,000 -0.01(-4.35%)
Nov 08, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 07, 2013 0.2300 0.2300 0.2300 0.2300 34,000 +0.00(+0.00%)
Nov 05, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 04, 2013 0.2300 0.2300 0.2300 0.2300 37,000 +0.00(+0.00%)
Nov 01, 2013 0.2450 0.2450 0.2300 0.2300 17,500 -0.00(-2.13%)
Oct 31, 2013 0.2500 0.2500 0.2350 0.2350 56,000 -0.03(-9.62%)
Oct 30, 2013 0.2750 0.2750 0.2600 0.2600 14,000 -0.02(-5.45%)
Oct 29, 2013 0.2650 0.2900 0.2600 0.2750 103,600 +0.02(+5.77%)
Oct 25, 2013 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
Oct 23, 2013 0.2750 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
Oct 22, 2013 0.2950 0.3100 0.2650 0.2650 25,000 +0.01(+1.92%)
Oct 21, 2013 0.3450 0.3450 0.2600 0.2600 110,340 -0.08(-24.64%)
Oct 17, 2013 0.3450 0.3450 0.3450 0 +0.09(+35.29%)
Oct 16, 2013 0.2900 0.2900 0.2500 0.2550 16,100 -0.04(-13.56%)
Oct 15, 2013 0.2950 0.2950 0.2950 0.2950 1,000 +0.04(+18.00%)
Oct 11, 2013 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Oct 07, 2013 0.2550 0.2550 0.2550 0 -0.03(-10.53%)
Oct 02, 2013 0.2850 0.2850 0.2850 0.2850 0 +0.03(+14.00%)
Sep 27, 2013 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Sep 26, 2013 0.2450 0.2450 0.2450 0.2450 15,000 -0.01(-2.00%)
Sep 25, 2013 0.2500 0.2500 0.2500 0.2500 25,000 -0.02(-7.41%)
Sep 24, 2013 0.3000 0.3000 0.2700 0.2700 19,000 -0.02(-8.47%)
Sep 23, 2013 0.2800 0.2950 0.2800 0.2950 19,500 +0.05(+20.41%)
Sep 20, 2013 0.2550 0.2800 0.2450 0.2450 90,153 +0.00(+0.00%)
Sep 19, 2013 0.2450 0.2450 0.2450 0.2450 19,000 +0.00(+0.00%)
Sep 18, 2013 0.2700 0.2700 0.2450 0.2450 60,500 -0.04(-12.50%)
Sep 17, 2013 0.2450 0.2950 0.2450 0.2800 78,470 +0.07(+30.23%)
Sep 16, 2013 0.2200 0.2200 0.2150 0.2150 7,000 +0.00(+0.00%)
Sep 12, 2013 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Sep 09, 2013 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Sep 06, 2013 0.2400 0.2400 0.2300 0.2300 5,100 -0.01(-6.12%)
Sep 04, 2013 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
Sep 03, 2013 0.2250 0.2250 0.2200 0.2200 6,500 -0.01(-2.22%)
Aug 29, 2013 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Aug 28, 2013 0.2300 0.2300 0.2300 0.2300 3,000 -0.01(-4.17%)
Aug 27, 2013 0.2450 0.2450 0.2400 0.2400 8,100 +0.00(+0.00%)
Aug 22, 2013 0.2400 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
Aug 21, 2013 0.2100 0.2100 0.2100 0.2100 1,150 +0.01(+2.44%)
Aug 15, 2013 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Aug 13, 2013 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 12, 2013 0.2100 0.2100 0.2100 0.2100 8,475 -0.04(-14.29%)
Aug 09, 2013 0.2450 0.2450 0.2450 0.2450 1,777 +0.03(+13.95%)
Aug 08, 2013 0.2150 0.2150 0.2150 0.2150 3,000 -0.01(-2.27%)
Aug 07, 2013 0.2200 0.2200 0.2200 0.2200 1,000 +0.01(+4.76%)
Aug 06, 2013 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+7.69%)
Aug 01, 2013 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Jul 29, 2013 0.2100 0.2100 0.2100 0 -0.02(-10.64%)
Jul 26, 2013 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jul 25, 2013 0.2350 0.2350 0.2350 0.2350 850 +0.02(+11.90%)
Jul 24, 2013 0.2100 0.2100 0.2100 0.2100 4,500 +0.01(+5.00%)
Jul 23, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 22, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 19, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 18, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 17, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 16, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 15, 2013 0.2000 0.2000 0.2000 0.2000 700 +0.01(+2.56%)
Jul 12, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 11, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 10, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 09, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 08, 2013 0.1950 0.1950 0.1950 0.1950 500 -0.01(-7.14%)
Jul 05, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 04, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 03, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 02, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 28, 2013 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Jun 26, 2013 0.2100 0.2100 0.1900 0.1900 17,800 -0.03(-13.64%)
Jun 25, 2013 0.2200 0.2200 0.2200 0.2200 2,000 +0.01(+4.76%)
Jun 24, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 21, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 20, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 19, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 18, 2013 0.2050 0.2100 0.2050 0.2100 8,000 +0.01(+5.00%)
Jun 17, 2013 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+5.26%)
Jun 14, 2013 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 13, 2013 0.1900 0.1900 0.1900 0.1900 4,000 -0.01(-2.56%)
Jun 12, 2013 0.1950 0.1950 0.1900 0.1950 15,200 -0.02(-9.30%)
Jun 11, 2013 0.2150 0.2150 0.2150 0.2150 5,000 +0.02(+10.26%)
Jun 10, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 07, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 06, 2013 0.1950 0.1950 0.1950 0.1950 60,000 +0.01(+5.41%)
Jun 05, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jun 04, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jun 03, 2013 0.2000 0.2000 0.1850 0.1850 15,000 -0.04(-15.91%)
May 31, 2013 0.2200 0.2200 0.2200 0.2200 5,130 +0.02(+10.00%)
May 30, 2013 0.2200 0.2300 0.2000 0.2000 20,000 -0.02(-9.09%)
May 29, 2013 0.2100 0.2200 0.2100 0.2200 32,000 +0.04(+18.92%)
May 28, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 27, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 24, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 23, 2013 0.1850 0.1850 0.1850 0.1850 25,000 -0.02(-7.50%)
May 22, 2013 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
May 21, 2013 0.2000 0.2000 0.2000 0.2000 11,500 +0.00(+0.00%)
May 17, 2013 0.2000 0.2000 0.2000 0 -0.03(-14.89%)
May 16, 2013 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
May 15, 2013 0.2350 0.2350 0.2350 0 +0.02(+11.90%)
May 13, 2013 0.2100 0.2100 0.2100 0.2100 60 -0.03(-12.50%)
May 10, 2013 0.2200 0.2400 0.2200 0.2400 22,400 +0.02(+9.09%)
May 09, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 08, 2013 0.2200 0.2200 0.2200 0.2200 300 -0.01(-2.22%)
May 07, 2013 0.1850 0.2250 0.1850 0.2250 23,500 +0.05(+28.57%)
May 06, 2013 0.1800 0.1800 0.1750 0.1750 22,000 +0.00(+0.00%)
May 03, 2013 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 02, 2013 0.1750 0.1750 0.1750 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.
 
 
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.