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 30, 2009 1.750 1.850 1.750 1.850 800 +0.07(+3.93%)
Sep 29, 2009 1.780 1.780 1.780 0 +0.00(+0.00%)
Sep 28, 2009 1.780 1.780 1.780 1.780 100 -0.04(-2.20%)
Sep 25, 2009 1.820 1.820 1.820 1.820 5,000 +0.00(+0.00%)
Sep 24, 2009 1.900 1.900 1.800 1.820 33,868 -0.03(-1.62%)
Sep 23, 2009 1.920 1.920 1.850 1.850 6,500 +0.00(+0.00%)
Sep 22, 2009 1.850 1.850 1.850 1.850 200 +0.00(+0.00%)
Sep 21, 2009 1.830 1.850 1.830 1.850 16,450 +0.00(+0.00%)
Sep 18, 2009 1.850 1.850 1.850 1.850 8,100 -0.10(-5.13%)
Sep 17, 2009 1.910 1.950 1.870 1.950 9,500 +0.04(+2.09%)
Sep 16, 2009 1.820 1.910 1.820 1.910 5,350 +0.04(+2.14%)
Sep 15, 2009 1.870 1.890 1.860 1.870 10,000 +0.05(+2.75%)
Sep 14, 2009 2.180 2.190 1.820 1.820 62,900 -0.22(-10.78%)
Sep 11, 2009 1.940 2.040 1.940 2.040 1,700 +0.10(+5.15%)
Sep 10, 2009 2.190 2.190 1.940 1.940 7,100 -0.16(-7.62%)
Sep 09, 2009 2.050 2.100 2.050 2.100 2,000 +0.22(+11.70%)
Sep 08, 2009 1.880 1.880 1.880 1.880 113 -0.22(-10.48%)
Sep 04, 2009 2.020 2.100 1.880 2.100 6,300 +0.08(+3.96%)
Sep 03, 2009 2.020 2.020 2.020 0 +0.00(+0.00%)
Sep 02, 2009 1.900 2.020 1.870 2.020 800 +0.16(+8.60%)
Sep 01, 2009 1.860 1.860 1.860 1.860 26 -0.33(-15.07%)
Aug 31, 2009 2.190 2.190 2.190 2.190 1,000 -0.01(-0.45%)
Aug 28, 2009 2.200 2.200 2.200 2.200 2,800 +0.00(+0.00%)
Aug 27, 2009 2.100 2.200 2.100 2.200 5,100 +0.00(+0.00%)
Aug 26, 2009 2.200 2.200 2.150 2.200 2,700 +0.02(+0.92%)
Aug 25, 2009 2.000 2.250 2.000 2.180 107,700 +0.18(+9.00%)
Aug 24, 2009 2.000 2.050 2.000 2.000 25,000 +0.24(+13.64%)
Aug 21, 2009 1.800 2.000 1.760 1.760 4,100 -0.04(-2.22%)
Aug 20, 2009 1.850 1.850 1.800 1.800 2,700 -0.10(-5.26%)
Aug 19, 2009 1.630 1.900 1.630 1.900 1,300 -0.05(-2.56%)
Aug 18, 2009 1.950 1.950 1.950 0 +0.00(+0.00%)
Aug 17, 2009 1.950 1.950 1.950 1.950 2,000 +0.00(+0.00%)
Aug 14, 2009 1.950 1.950 1.950 0 +0.00(+0.00%)
Aug 13, 2009 1.950 1.950 1.950 1.950 2,000 -0.03(-1.52%)
Aug 12, 2009 1.980 1.980 1.980 1.980 1,000 +0.01(+0.51%)
Aug 11, 2009 1.970 1.970 1.970 0 +0.00(+0.00%)
Aug 10, 2009 1.970 1.970 1.970 1.970 500 +0.02(+1.03%)
Aug 07, 2009 1.950 1.950 1.950 0 +0.00(+0.00%)
Aug 06, 2009 1.960 1.960 1.950 1.950 3,300 +0.00(+0.00%)
Aug 05, 2009 1.950 1.950 1.950 0 +0.00(+0.00%)
Aug 04, 2009 2.050 2.050 1.950 1.950 2,500 -0.10(-4.88%)
Jul 31, 2009 2.070 2.070 2.050 2.050 1,800 +0.05(+2.50%)
Jul 30, 2009 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 29, 2009 2.100 2.100 2.000 2.000 4,000 +0.00(+0.00%)
Jul 28, 2009 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 27, 2009 2.100 2.130 2.000 2.000 1,748 -0.12(-5.66%)
Jul 24, 2009 1.870 2.120 1.850 2.120 3,100 +0.12(+6.00%)
Jul 23, 2009 1.990 2.000 1.990 2.000 1,200 +0.00(+0.00%)
Jul 22, 2009 1.990 2.000 1.990 2.000 1,200 +0.01(+0.50%)
Jul 21, 2009 1.990 1.990 1.990 0 +0.00(+0.00%)
Jul 20, 2009 1.990 1.990 1.990 0 +0.00(+0.00%)
Jul 17, 2009 1.860 1.990 1.850 1.990 6,100 +0.04(+2.05%)
Jul 16, 2009 1.950 1.950 1.950 0 +0.00(+0.00%)
Jul 15, 2009 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jul 14, 2009 1.950 1.950 1.950 1.950 2,000 +0.05(+2.63%)
Jul 13, 2009 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 10, 2009 1.740 1.900 1.740 1.900 1,800 -0.18(-8.65%)
Jul 09, 2009 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Jul 08, 2009 2.090 2.090 2.080 2.080 18,300 -0.01(-0.48%)
Jul 07, 2009 2.090 2.090 2.090 0 +0.00(+0.00%)
Jul 06, 2009 2.180 2.180 2.090 2.090 29,750 -0.10(-4.57%)
Jul 03, 2009 2.190 2.190 2.190 2.190 200 -0.11(-4.78%)
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.