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 (%)
Sep 28, 2007 2.940 2.940 2.940 2.940 1,000 +0.19(+6.91%)
Sep 27, 2007 2.750 2.750 2.750 2.750 8,500 +0.02(+0.73%)
Sep 26, 2007 2.700 2.730 2.700 2.730 5,500 +0.01(+0.37%)
Sep 25, 2007 2.720 2.720 2.720 2.720 3,000 +0.10(+3.82%)
Sep 24, 2007 2.700 2.720 2.600 2.620 10,000 -0.08(-2.96%)
Sep 21, 2007 2.650 2.700 2.650 2.700 5,600 +0.16(+6.30%)
Sep 20, 2007 2.600 2.600 2.540 2.540 1,600 -0.06(-2.31%)
Sep 19, 2007 2.550 2.600 2.550 2.600 3,200 -0.12(-4.41%)
Sep 18, 2007 2.720 2.720 2.720 2.720 700 -0.01(-0.37%)
Sep 17, 2007 2.670 2.730 2.630 2.730 16,500 +0.08(+3.02%)
Sep 14, 2007 2.600 2.650 2.600 2.650 3,700 -0.05(-1.85%)
Sep 13, 2007 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 12, 2007 2.690 2.700 2.690 2.700 5,000 +0.20(+8.00%)
Sep 11, 2007 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 10, 2007 2.700 2.700 2.500 2.500 14,000 -0.23(-8.42%)
Sep 07, 2007 2.720 2.730 2.720 2.730 10,000 +0.03(+1.11%)
Sep 06, 2007 2.680 2.700 2.680 2.700 4,026 +0.02(+0.75%)
Sep 05, 2007 2.690 2.730 2.340 2.680 5,000 +0.08(+3.08%)
Sep 04, 2007 2.170 2.600 2.170 2.600 5,160 -0.09(-3.35%)
Aug 31, 2007 2.700 2.700 2.500 2.690 35,800 -0.01(-0.37%)
Aug 30, 2007 2.510 2.720 2.510 2.700 30,000 -0.03(-1.10%)
Aug 29, 2007 2.710 2.730 2.700 2.730 24,000 +0.24(+9.64%)
Aug 28, 2007 2.720 2.720 2.490 2.490 1,360 -0.21(-7.78%)
Aug 27, 2007 2.730 2.730 2.490 2.700 8,000 +0.00(+0.00%)
Aug 24, 2007 2.530 2.700 2.530 2.700 10,000 +0.16(+6.30%)
Aug 23, 2007 2.540 2.540 2.540 2.540 3,000 -0.08(-3.05%)
Aug 22, 2007 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Aug 21, 2007 2.580 2.620 2.300 2.620 6,100 +0.05(+1.95%)
Aug 20, 2007 2.580 2.600 2.570 2.570 7,000 +0.07(+2.80%)
Aug 17, 2007 2.590 2.600 2.250 2.500 30,500 +0.10(+4.17%)
Aug 16, 2007 2.260 2.700 2.260 2.400 10,800 -0.30(-11.11%)
Aug 15, 2007 2.700 2.700 2.700 2.700 3,000 -0.02(-0.74%)
Aug 14, 2007 2.720 2.720 2.720 2.720 10,000 +0.00(+0.00%)
Aug 13, 2007 2.510 2.740 2.510 2.720 5,600 -0.02(-0.73%)
Aug 10, 2007 2.730 2.750 2.500 2.740 11,100 +0.06(+2.24%)
Aug 09, 2007 2.650 2.680 2.650 2.680 14,900 +0.03(+1.13%)
Aug 08, 2007 2.380 2.650 2.380 2.650 30,100 +0.05(+1.92%)
Aug 07, 2007 2.500 2.600 2.500 2.600 59,700 +0.10(+4.00%)
Aug 06, 2007 2.530 2.600 2.500 2.500 21,500 +0.00(+0.00%)
Aug 03, 2007 2.530 2.600 2.500 2.500 21,500 -0.05(-1.96%)
Aug 02, 2007 2.500 2.550 2.500 2.550 163,609 +0.05(+2.00%)
Aug 01, 2007 2.350 2.500 2.350 2.500 142,800 +0.10(+4.17%)
Jul 31, 2007 2.400 2.400 2.400 2.400 500 -0.03(-1.23%)
Jul 30, 2007 2.350 2.430 2.350 2.430 9,000 +0.13(+5.65%)
Jul 27, 2007 2.300 2.300 2.300 2.300 7,000 +0.00(+0.00%)
Jul 26, 2007 2.300 2.300 2.290 2.300 13,500 +0.00(+0.00%)
Jul 25, 2007 2.300 2.300 2.300 2.300 5,000 +0.00(+0.00%)
Jul 24, 2007 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jul 23, 2007 2.260 2.300 2.210 2.300 20,000 +0.04(+1.77%)
Jul 20, 2007 2.260 2.300 2.260 2.260 22,018 +0.00(+0.00%)
Jul 19, 2007 2.100 2.290 2.100 2.260 35,050 +0.06(+2.73%)
Jul 18, 2007 2.000 2.220 2.000 2.200 27,400 +0.00(+0.00%)
Jul 17, 2007 2.090 2.200 2.000 2.200 32,600 +0.10(+4.76%)
Jul 16, 2007 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 13, 2007 2.100 2.100 2.100 2.100 1,040 -0.08(-3.67%)
Jul 12, 2007 2.100 2.180 2.000 2.180 13,400 -0.08(-3.54%)
Jul 11, 2007 2.100 2.260 2.090 2.260 4,500 +0.07(+3.20%)
Jul 10, 2007 2.190 2.190 2.190 2.190 1,000 +0.06(+2.82%)
Jul 09, 2007 2.190 2.190 2.130 2.130 1,500 -0.17(-7.39%)
Jul 06, 2007 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jul 05, 2007 2.100 2.300 2.100 2.300 4,300 +0.05(+2.22%)
Jul 03, 2007 2.100 2.250 2.050 2.250 7,700 +0.14(+6.64%)
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.