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, 2010 0.7300 0.8400 0.6800 0.7400 15,500 -0.01(-1.33%)
Apr 29, 2010 0.7500 0.7500 0.7500 0.7500 1,000 +0.07(+10.29%)
Apr 28, 2010 0.6600 0.6800 0.6200 0.6800 30,500 -0.01(-1.45%)
Apr 27, 2010 0.6800 0.6900 0.6000 0.6900 259,500 +0.00(+0.00%)
Apr 26, 2010 0.7000 0.7000 0.6900 0.6900 3,000 -0.05(-6.76%)
Apr 23, 2010 0.7600 0.7600 0.6800 0.7400 35,300 -0.10(-11.90%)
Apr 22, 2010 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Apr 21, 2010 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Apr 20, 2010 0.8400 0.8400 0.8400 0.8400 500 -0.04(-4.55%)
Apr 19, 2010 0.8800 0.8800 0.8800 0.8800 600 -0.01(-1.12%)
Apr 16, 2010 0.8300 0.8900 0.8300 0.8900 1,000 +0.13(+17.11%)
Apr 15, 2010 0.7600 0.7600 0.7600 0.7600 1,100 -0.02(-2.56%)
Apr 14, 2010 0.7900 0.7900 0.7800 0.7800 51,300 -0.01(-1.27%)
Apr 13, 2010 0.7900 0.7900 0.7900 0.7900 266 -0.03(-3.66%)
Apr 12, 2010 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Apr 09, 2010 0.8200 0.8200 0.8200 0.8200 500 +0.00(+0.00%)
Apr 08, 2010 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Apr 07, 2010 0.8200 0.8200 0.8200 0.8200 500 +0.03(+3.80%)
Apr 06, 2010 0.7900 0.7900 0.7900 0.7900 100 -0.03(-3.66%)
Apr 05, 2010 0.8200 0.8200 0.8200 0.8200 8,400 +0.03(+3.80%)
Apr 01, 2010 0.7900 0.7900 0.7900 0 -0.04(-4.82%)
Mar 31, 2010 0.8300 0.8300 0.8300 0.8300 5,000 -0.03(-3.49%)
Mar 30, 2010 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Mar 29, 2010 0.8600 0.8600 0.8600 0.8600 100 +0.05(+6.17%)
Mar 26, 2010 0.8100 0.8100 0.8100 0.8100 5,000 +0.01(+1.25%)
Mar 25, 2010 0.8000 0.8000 0.8000 0.8000 5,000 +0.01(+1.27%)
Mar 24, 2010 0.7900 0.7900 0.7900 0.7900 300 -0.04(-4.82%)
Mar 23, 2010 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Mar 22, 2010 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Mar 19, 2010 0.8200 0.8400 0.8100 0.8300 41,300 -0.03(-3.49%)
Mar 18, 2010 0.8400 0.8600 0.8400 0.8600 4,500 +0.08(+10.26%)
Mar 17, 2010 0.7700 0.7800 0.7700 0.7800 8,000 +0.01(+1.30%)
Mar 16, 2010 0.8000 0.8000 0.7700 0.7700 15,200 -0.06(-7.23%)
Mar 15, 2010 0.8500 0.8500 0.8300 0.8300 5,000 -0.05(-5.68%)
Mar 12, 2010 0.8300 0.8800 0.8300 0.8800 6,500 +0.05(+6.02%)
Mar 11, 2010 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Mar 10, 2010 0.8300 0.8300 0.8300 0.8300 5,200 +0.02(+2.47%)
Mar 09, 2010 0.8500 0.8500 0.8100 0.8100 10,200 -0.09(-10.00%)
Mar 08, 2010 0.9000 0.9000 0.8900 0.9000 13,702 -0.04(-4.26%)
Mar 05, 2010 0.8600 0.9400 0.8100 0.9400 4,000 +0.02(+2.17%)
Mar 04, 2010 0.9200 0.9200 0.9200 0.9200 6,780 -0.01(-1.08%)
Mar 03, 2010 0.9300 0.9300 0.9200 0.9300 12,000 +0.00(+0.00%)
Mar 02, 2010 0.9300 0.9300 0.9300 0.9300 600 +0.00(+0.00%)
Mar 01, 2010 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Feb 26, 2010 0.9900 0.9900 0.9200 0.9300 5,000 +0.01(+1.09%)
Feb 25, 2010 0.9200 0.9200 0.9200 0.9200 157 +0.00(+0.00%)
Feb 24, 2010 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Feb 23, 2010 0.9200 0.9200 0.9200 0.9200 2,000 -0.02(-2.13%)
Feb 22, 2010 0.9600 0.9600 0.9300 0.9400 10,900 -0.04(-4.08%)
Feb 19, 2010 0.9800 0.9800 0.9800 0.9800 1,000 -0.04(-3.92%)
Feb 18, 2010 0.9500 1.020 0.9500 1.020 6,000 +0.10(+10.87%)
Feb 17, 2010 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Feb 16, 2010 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Feb 12, 2010 0.9200 0.9200 0.9200 0 -0.08(-8.00%)
Feb 11, 2010 1.000 1.000 1.000 1.000 4,105 +0.02(+2.04%)
Feb 10, 2010 0.9800 0.9800 0.9800 0.9800 1,200 -0.10(-9.26%)
Feb 09, 2010 1.080 1.080 1.080 0 +0.00(+0.00%)
Feb 08, 2010 1.010 1.080 1.000 1.080 9,500 +0.06(+5.88%)
Feb 05, 2010 1.140 1.140 1.020 1.020 6,200 -0.06(-5.56%)
Feb 04, 2010 1.090 1.090 1.000 1.080 35,800 -0.10(-8.47%)
Feb 03, 2010 1.200 1.200 1.090 1.180 34,000 -0.06(-4.84%)
Feb 02, 2010 1.160 1.240 1.160 1.240 3,000 +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.