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, 2019 0.3550 0.4000 0.3100 0.3100 100,300 -0.01(-1.59%)
Sep 27, 2019 0.4000 0.4300 0.3150 0.3150 762,267 -0.09(-21.25%)
Sep 26, 2019 0.3750 0.4000 0.3700 0.4000 167,600 -0.03(-8.05%)
Sep 25, 2019 0.4500 0.4700 0.3500 0.4350 218,168 -0.03(-6.45%)
Sep 24, 2019 0.5900 0.5900 0.4600 0.4650 421,479 -0.09(-15.45%)
Sep 23, 2019 0.6900 0.6900 0.5500 0.5500 104,543 -0.13(-19.12%)
Sep 19, 2019 0.6800 0.6800 0.6800 0 -0.07(-9.33%)
Sep 17, 2019 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Sep 16, 2019 0.7100 0.7500 0.6800 0.7400 57,484 -0.01(-1.33%)
Sep 13, 2019 0.7200 0.7500 0.7100 0.7500 54,950 +0.01(+1.35%)
Sep 12, 2019 0.7300 0.7400 0.7000 0.7400 22,000 +0.01(+1.37%)
Sep 11, 2019 0.7300 0.7300 0.7300 0.7300 5,000 +0.03(+4.29%)
Sep 10, 2019 0.7000 0.7000 0.7000 0.7000 8,015 -0.03(-4.11%)
Sep 09, 2019 0.7100 0.7500 0.7000 0.7300 57,300 +0.02(+2.82%)
Sep 06, 2019 0.7200 0.7200 0.7000 0.7100 36,500 +0.00(+0.00%)
Sep 05, 2019 0.7200 0.7500 0.6900 0.7100 142,150 +0.01(+1.43%)
Sep 04, 2019 0.7500 0.7500 0.6500 0.7000 129,809 -0.06(-7.89%)
Sep 03, 2019 0.7300 0.7600 0.7200 0.7600 114,300 -0.03(-3.80%)
Aug 30, 2019 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Aug 29, 2019 0.7400 0.8000 0.7200 0.7500 140,525 +0.02(+2.74%)
Aug 28, 2019 0.7500 0.7500 0.6900 0.7300 169,547 +0.03(+4.29%)
Aug 27, 2019 0.7800 0.7800 0.7000 0.7000 81,175 -0.08(-10.26%)
Aug 26, 2019 0.7700 0.8000 0.7000 0.7800 110,900 +0.08(+11.43%)
Aug 23, 2019 0.7000 0.7000 0.7000 0.7000 8,069 -0.07(-9.09%)
Aug 22, 2019 0.7600 0.7700 0.7600 0.7700 4,520 -0.03(-3.75%)
Aug 20, 2019 0.8000 0.8000 0.8000 0 -0.03(-3.61%)
Aug 19, 2019 0.8000 0.8300 0.8000 0.8300 13,500 +0.03(+3.75%)
Aug 16, 2019 0.7700 0.8000 0.7700 0.8000 30,063 +0.05(+6.67%)
Aug 15, 2019 0.7500 0.7500 0.7500 0.7500 15,000 -0.02(-2.60%)
Aug 14, 2019 0.7500 0.7900 0.7500 0.7700 16,000 +0.04(+5.48%)
Aug 13, 2019 0.7800 0.7800 0.7300 0.7300 172,000 -0.07(-8.75%)
Aug 12, 2019 0.7800 0.8000 0.7800 0.8000 5,750 +0.02(+2.56%)
Aug 09, 2019 0.8000 0.8300 0.7800 0.7800 128,800 -0.09(-10.34%)
Aug 08, 2019 0.8500 0.9100 0.8000 0.8700 57,029 +0.05(+6.10%)
Aug 07, 2019 0.7300 0.8200 0.7300 0.8200 20,999 +0.10(+13.89%)
Aug 06, 2019 0.8200 0.8200 0.6900 0.7200 87,034 -0.06(-7.69%)
Aug 02, 2019 0.7800 0.7800 0.7800 0 -0.05(-6.02%)
Aug 01, 2019 0.8200 0.8300 0.8000 0.8300 59,304 +0.03(+3.75%)
Jul 31, 2019 0.8500 0.8500 0.8000 0.8000 79,250 -0.03(-3.61%)
Jul 30, 2019 0.8400 0.8500 0.8300 0.8300 86,499 -0.02(-2.35%)
Jul 29, 2019 0.9200 0.9200 0.8500 0.8500 87,000 -0.06(-6.59%)
Jul 26, 2019 0.8900 0.9300 0.8900 0.9100 49,899 +0.01(+1.11%)
Jul 25, 2019 0.8800 0.9000 0.8800 0.9000 10,000 +0.01(+1.12%)
Jul 24, 2019 0.8500 0.9000 0.8200 0.8900 14,730 +0.01(+1.14%)
Jul 23, 2019 0.8600 0.9000 0.8600 0.8800 12,500 -0.04(-4.35%)
Jul 22, 2019 0.9100 0.9200 0.8500 0.9200 30,954 +0.05(+5.75%)
Jul 19, 2019 0.9400 0.9500 0.8500 0.8700 225,618 -0.03(-3.33%)
Jul 18, 2019 0.7000 0.9500 0.7000 0.9000 269,775 +0.23(+34.33%)
Jul 17, 2019 0.7200 0.7500 0.6700 0.6700 536,500 -0.05(-6.94%)
Jul 16, 2019 0.7000 0.7200 0.7000 0.7200 6,000 +0.00(+0.00%)
Jul 15, 2019 0.7300 0.7300 0.7200 0.7200 5,289 -0.07(-8.86%)
Jul 12, 2019 0.7600 0.7900 0.7100 0.7900 496,122 +0.03(+3.95%)
Jul 11, 2019 0.7600 0.7800 0.7200 0.7600 206,073 +0.02(+2.70%)
Jul 10, 2019 0.7900 0.7900 0.6700 0.7400 856,587 -0.04(-5.13%)
Jul 09, 2019 0.7100 0.7800 0.6200 0.7800 437,200 +0.03(+4.00%)
Jul 08, 2019 0.8400 0.8400 0.6600 0.7500 233,273 -0.06(-7.41%)
Jul 05, 2019 0.7200 0.8400 0.7000 0.8100 579,728 +0.09(+12.50%)
Jul 04, 2019 0.8000 0.8100 0.5000 0.7200 3,726,003 -0.15(-17.24%)
Jul 03, 2019 0.9800 0.9800 0.8500 0.8700 376,417 -0.20(-18.69%)
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.