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 (%)
May 31, 2006 1.750 1.750 1.600 1.720 7,400 -0.02(-1.15%)
May 30, 2006 2.000 2.000 1.740 1.740 5,000 -0.14(-7.45%)
May 26, 2006 1.940 1.940 1.870 1.880 9,300 +0.13(+7.43%)
May 25, 2006 1.940 1.940 1.750 1.750 900 -0.20(-10.26%)
May 24, 2006 1.890 2.200 1.700 1.950 11,629 -0.05(-2.50%)
May 23, 2006 2.000 2.000 1.700 2.000 3,700 -0.04(-1.96%)
May 22, 2006 2.040 2.040 2.040 2.040 0 +0.00(+0.00%)
May 19, 2006 1.840 2.040 1.840 2.040 24,000 +0.20(+10.87%)
May 18, 2006 1.750 1.840 1.750 1.840 20,900 -0.03(-1.60%)
May 17, 2006 1.850 2.000 1.560 1.870 48,300 +0.08(+4.47%)
May 16, 2006 2.600 2.600 1.500 1.790 284,417 -0.81(-31.15%)
May 15, 2006 2.600 2.600 2.600 2.600 1,000 -0.12(-4.41%)
May 12, 2006 2.720 2.720 2.720 2.720 2,000 -0.08(-2.86%)
May 11, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
May 10, 2006 2.610 2.800 2.610 2.800 1,900 +0.04(+1.45%)
May 09, 2006 2.760 2.760 2.760 2.760 400 -0.03(-1.08%)
May 08, 2006 2.790 2.790 2.790 2.790 1,000 +0.04(+1.45%)
May 05, 2006 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
May 04, 2006 2.820 2.850 2.750 2.750 26,900 -0.06(-2.14%)
May 03, 2006 2.810 2.830 2.800 2.810 4,415 -0.19(-6.33%)
May 02, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 01, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 28, 2006 3.000 3.000 3.000 3.000 0 +0.16(+5.63%)
Apr 27, 2006 2.840 2.840 2.840 2.840 2,500 +0.06(+2.16%)
Apr 26, 2006 2.780 2.780 2.780 2.780 0 +0.00(+0.00%)
Apr 25, 2006 2.840 2.840 2.780 2.780 1,700 +0.00(+0.00%)
Apr 24, 2006 2.800 2.800 2.780 2.780 2,800 -0.07(-2.46%)
Apr 21, 2006 2.850 2.850 2.850 2.850 800 +0.05(+1.79%)
Apr 20, 2006 2.800 2.800 2.800 2.800 1,700 +0.00(+0.00%)
Apr 19, 2006 2.850 2.900 2.800 2.800 5,900 -0.04(-1.41%)
Apr 18, 2006 2.840 2.840 2.840 2.840 2,600 +0.03(+1.07%)
Apr 17, 2006 2.810 2.810 2.810 2.810 3,100 -0.19(-6.33%)
Apr 13, 2006 2.950 3.000 2.950 3.000 2,400 +0.16(+5.63%)
Apr 12, 2006 2.840 2.840 2.840 2.840 800 +0.00(+0.00%)
Apr 11, 2006 2.750 2.840 2.750 2.840 3,820 -0.16(-5.33%)
Apr 10, 2006 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
Apr 07, 2006 3.000 3.000 2.950 3.000 11,426 +0.07(+2.39%)
Apr 06, 2006 2.900 3.000 2.900 2.930 5,700 -0.20(-6.39%)
Apr 05, 2006 3.130 3.130 3.130 3.130 0 +0.00(+0.00%)
Apr 04, 2006 3.130 3.130 3.130 3.130 0 +0.00(+0.00%)
Apr 03, 2006 3.130 3.130 2.900 3.130 2,200 +0.23(+7.93%)
Mar 31, 2006 2.900 2.900 2.900 2.900 10,236 -0.15(-4.92%)
Mar 30, 2006 3.050 3.050 2.800 3.050 1,400 -0.05(-1.61%)
Mar 29, 2006 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Mar 28, 2006 3.000 3.150 3.000 3.100 5,800 +0.04(+1.31%)
Mar 27, 2006 3.150 3.150 3.060 3.060 6,330 -0.01(-0.33%)
Mar 24, 2006 2.960 3.400 2.960 3.070 12,200 -0.13(-4.06%)
Mar 21, 2006 3.400 3.400 3.120 3.200 27,600 +0.14(+4.58%)
Mar 20, 2006 3.060 3.060 3.060 3.060 0 +0.00(+0.00%)
Mar 17, 2006 3.200 3.200 3.060 3.060 8,850 -0.02(-0.65%)
Mar 16, 2006 3.120 3.120 3.080 3.080 2,900 -0.02(-0.65%)
Mar 15, 2006 3.100 3.100 3.100 3.100 200 -0.28(-8.28%)
Mar 14, 2006 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Mar 13, 2006 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Mar 10, 2006 3.380 3.380 3.380 3.380 2,300 -0.02(-0.59%)
Mar 09, 2006 3.400 3.400 3.400 3.400 500 -0.10(-2.86%)
Mar 08, 2006 3.250 3.500 3.200 3.500 23,300 +0.30(+9.37%)
Mar 07, 2006 3.200 3.200 3.200 3.200 3,000 +0.19(+6.31%)
Mar 06, 2006 3.000 3.110 3.010 3.010 7,800 -0.14(-4.44%)
Mar 03, 2006 3.000 3.150 3.000 3.150 2,100 +0.15(+5.00%)
Mar 02, 2006 3.000 3.000 3.000 3.000 4,400 +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.