Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petroteq Energy Inc (TSV: PQE )

0.0150 UNCHANGED
Last Price Updated: 3:58 PM EST, Jan 5, 2023 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 (%)
Feb 28, 2018 1.400 1.450 1.300 1.430 317,443 +0.01(+0.70%)
Feb 27, 2018 1.380 1.420 1.250 1.420 149,392 +0.03(+2.16%)
Feb 26, 2018 1.430 1.430 1.330 1.390 289,760 -0.01(-0.71%)
Feb 23, 2018 1.490 1.510 1.390 1.400 82,291 -0.04(-2.78%)
Feb 22, 2018 1.480 1.490 1.390 1.440 62,129 -0.02(-1.37%)
Feb 21, 2018 1.390 1.550 1.350 1.460 223,475 +0.08(+5.80%)
Feb 20, 2018 1.490 1.500 1.340 1.380 58,655 -0.11(-7.38%)
Feb 16, 2018 1.490 1.490 1.490 0 -0.06(-3.87%)
Feb 15, 2018 1.470 1.550 1.360 1.550 171,994 +0.10(+6.90%)
Feb 14, 2018 1.450 1.450 1.300 1.450 103,629 +0.05(+3.57%)
Feb 13, 2018 1.350 1.400 1.180 1.400 45,550 +0.05(+3.70%)
Feb 12, 2018 1.250 1.350 1.130 1.350 119,182 +0.07(+5.47%)
Feb 09, 2018 1.470 1.470 1.220 1.280 93,455 -0.12(-8.57%)
Feb 08, 2018 1.440 1.450 1.220 1.400 122,834 +0.00(+0.00%)
Feb 07, 2018 1.400 1.400 1.300 1.400 50,280 +0.05(+3.70%)
Feb 06, 2018 1.340 1.350 1.130 1.350 81,450 -0.01(-0.74%)
Feb 05, 2018 1.500 1.500 1.290 1.360 66,867 -0.12(-8.11%)
Feb 02, 2018 1.750 1.750 1.290 1.480 153,896 +0.01(+0.68%)
Feb 01, 2018 1.500 1.520 1.450 1.470 95,529 -0.03(-2.00%)
Jan 31, 2018 1.640 1.670 1.500 1.500 45,968 -0.18(-10.71%)
Jan 30, 2018 1.570 1.690 1.170 1.680 362,283 +0.08(+5.00%)
Jan 29, 2018 1.540 1.720 1.470 1.600 103,233 +0.01(+0.63%)
Jan 26, 2018 1.660 1.660 1.510 1.590 37,475 -0.08(-4.79%)
Jan 25, 2018 1.730 1.730 1.530 1.670 44,452 -0.04(-2.34%)
Jan 24, 2018 1.560 1.710 1.530 1.710 151,811 +0.04(+2.40%)
Jan 23, 2018 1.670 1.670 1.560 1.670 46,829 +0.02(+1.21%)
Jan 22, 2018 1.640 1.650 1.550 1.650 24,368 +0.01(+0.61%)
Jan 19, 2018 1.670 1.670 1.600 1.640 48,591 +0.02(+1.23%)
Jan 18, 2018 1.650 1.650 1.500 1.620 51,214 +0.01(+0.62%)
Jan 17, 2018 1.600 1.660 1.510 1.610 60,125 +0.04(+2.55%)
Jan 16, 2018 1.590 1.620 1.520 1.570 70,727 +0.09(+6.08%)
Jan 15, 2018 1.450 1.480 1.450 1.480 4,200 +0.02(+1.37%)
Jan 12, 2018 1.770 1.770 1.460 1.460 77,682 -0.11(-7.01%)
Jan 11, 2018 1.640 1.660 1.500 1.570 82,863 -0.02(-1.26%)
Jan 10, 2018 1.790 1.790 1.570 1.590 57,813 -0.11(-6.47%)
Jan 09, 2018 1.680 1.720 1.600 1.700 67,499 -0.06(-3.41%)
Jan 08, 2018 1.910 1.910 1.600 1.760 95,995 -0.09(-4.86%)
Jan 05, 2018 1.940 1.940 1.570 1.850 98,620 +0.12(+6.94%)
Jan 04, 2018 1.980 2.050 1.650 1.730 115,049 -0.25(-12.63%)
Jan 03, 2018 1.980 1.980 1.890 1.980 17,195 +0.00(+0.00%)
Jan 02, 2018 2.050 2.050 1.860 1.980 52,235 -0.04(-1.98%)
Dec 29, 2017 2.020 2.020 2.020 0 +0.28(+16.09%)
Dec 28, 2017 1.820 1.870 1.620 1.740 46,054 -0.08(-4.40%)
Dec 27, 2017 2.010 2.080 1.790 1.820 59,992 -0.26(-12.50%)
Dec 22, 2017 2.100 2.120 1.860 2.080 27,232 -0.02(-0.95%)
Dec 21, 2017 1.870 2.100 1.860 2.100 23,016 +0.24(+12.90%)
Dec 20, 2017 2.110 2.150 1.800 1.860 135,740 -0.24(-11.43%)
Dec 19, 2017 2.150 2.150 2.020 2.100 69,440 +0.00(+0.00%)
Dec 18, 2017 2.200 2.200 2.030 2.100 94,855 -0.12(-5.41%)
Dec 15, 2017 2.230 2.230 2.100 2.220 61,865 +0.06(+2.78%)
Dec 14, 2017 2.150 2.230 2.100 2.160 26,878 -0.03(-1.37%)
Dec 13, 2017 2.320 2.320 2.180 2.190 13,130 -0.01(-0.45%)
Dec 12, 2017 2.320 2.320 2.200 2.200 14,906 -0.12(-5.17%)
Dec 11, 2017 2.300 2.320 2.200 2.320 35,078 +0.09(+4.04%)
Dec 08, 2017 2.240 2.300 2.200 2.230 19,368 +0.03(+1.36%)
Dec 07, 2017 2.300 2.300 2.150 2.200 49,127 +0.05(+2.33%)
Dec 06, 2017 1.910 2.320 1.910 2.150 36,884 +0.03(+1.42%)
Dec 05, 2017 2.300 2.380 2.080 2.120 62,683 -0.25(-10.55%)
Dec 04, 2017 2.250 2.370 2.240 2.370 127,113 +0.15(+6.76%)
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.