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 (%)
Jul 31, 2006 1.600 1.600 1.600 1.600 200 -0.15(-8.57%)
Jul 28, 2006 1.740 1.750 1.740 1.750 5,000 -0.05(-2.78%)
Jul 27, 2006 1.800 1.800 1.750 1.800 85 +0.05(+2.86%)
Jul 26, 2006 1.750 1.750 1.750 1.750 200 +0.17(+10.76%)
Jul 25, 2006 1.500 1.580 1.500 1.580 3,000 +0.15(+10.49%)
Jul 24, 2006 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Jul 21, 2006 1.430 1.430 1.430 1.430 3,000 -0.01(-0.69%)
Jul 20, 2006 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Jul 19, 2006 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Jul 18, 2006 1.440 1.440 1.440 1.440 2,830 -0.31(-17.71%)
Jul 17, 2006 1.750 1.750 1.750 1.750 210 +0.05(+2.94%)
Jul 14, 2006 1.700 1.700 1.400 1.700 4,000 +0.00(+0.00%)
Jul 13, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 12, 2006 1.700 1.700 1.700 1.700 1,000 +0.05(+3.03%)
Jul 11, 2006 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Jul 10, 2006 1.630 1.700 1.630 1.650 10,890 -0.45(-21.43%)
Jul 07, 2006 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 06, 2006 2.000 2.100 2.000 2.100 1,000 +0.31(+17.32%)
Jul 05, 2006 1.640 1.850 1.640 1.790 12,690 +0.15(+9.15%)
Jul 03, 2006 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Jun 30, 2006 1.550 1.650 1.550 1.640 1,620 +0.14(+9.33%)
Jun 29, 2006 1.500 1.500 1.500 1.500 0 +0.10(+7.14%)
Jun 28, 2006 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 27, 2006 1.390 1.400 1.390 1.400 5,000 -0.20(-12.50%)
Jun 23, 2006 1.600 1.600 1.600 1.600 1,200 -0.10(-5.88%)
Jun 22, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jun 21, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jun 20, 2006 1.700 1.700 1.700 1.700 200 +0.22(+14.86%)
Jun 19, 2006 1.760 1.760 1.480 1.480 5,413 -0.28(-15.91%)
Jun 16, 2006 2.250 2.250 1.760 1.760 1,900 -0.49(-21.78%)
Jun 15, 2006 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jun 14, 2006 1.550 2.250 1.550 2.250 3,540 +0.72(+47.06%)
Jun 13, 2006 1.530 1.530 1.530 1.530 1,000 -0.33(-17.74%)
Jun 12, 2006 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Jun 09, 2006 1.850 1.860 1.850 1.860 1,400 +0.17(+10.06%)
Jun 08, 2006 1.890 1.890 1.690 1.690 3,100 -0.18(-9.63%)
Jun 07, 2006 1.870 1.870 1.610 1.870 100 +0.26(+16.15%)
Jun 06, 2006 1.990 1.990 1.610 1.610 8,500 -0.39(-19.50%)
Jun 05, 2006 2.000 2.000 2.000 2.000 470 +0.29(+16.96%)
Jun 02, 2006 1.710 1.780 1.710 1.710 70,500 +0.15(+9.62%)
Jun 01, 2006 1.570 1.580 1.550 1.560 8,125 -0.16(-9.30%)
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%)
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.