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 (%)
Dec 31, 2018 0.5600 0.5600 0.5600 0 -0.05(-8.20%)
Dec 28, 2018 0.5700 0.6300 0.5600 0.6100 266,959 +0.03(+5.17%)
Dec 27, 2018 0.6400 0.6400 0.5800 0.5800 45,088 -0.05(-7.94%)
Dec 24, 2018 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Dec 21, 2018 0.6600 0.7000 0.6100 0.6400 190,942 -0.02(-3.03%)
Dec 20, 2018 0.6400 0.6600 0.5700 0.6600 166,835 +0.02(+3.13%)
Dec 19, 2018 0.5500 0.6400 0.4850 0.6400 188,403 +0.09(+16.36%)
Dec 18, 2018 0.5000 0.5600 0.4950 0.5500 172,172 +0.04(+7.84%)
Dec 17, 2018 0.4950 0.5100 0.4600 0.5100 113,307 +0.07(+14.61%)
Dec 14, 2018 0.4450 0.4500 0.4150 0.4450 209,885 +0.01(+1.14%)
Dec 13, 2018 0.4200 0.4750 0.4200 0.4400 118,151 -0.04(-9.28%)
Dec 12, 2018 0.5100 0.5100 0.4750 0.4850 200,416 -0.03(-4.90%)
Dec 11, 2018 0.5700 0.5700 0.5100 0.5100 146,931 -0.07(-12.07%)
Dec 10, 2018 0.6300 0.6300 0.5700 0.5800 68,556 -0.04(-6.45%)
Dec 07, 2018 0.6000 0.6600 0.6000 0.6200 122,540 -0.04(-6.06%)
Dec 06, 2018 0.6200 0.6800 0.6100 0.6600 165,187 +0.01(+1.54%)
Dec 05, 2018 0.6700 0.6700 0.6000 0.6500 32,500 -0.04(-5.80%)
Dec 04, 2018 0.6500 0.7000 0.6200 0.6900 203,250 +0.01(+1.47%)
Dec 03, 2018 0.5700 0.6800 0.5700 0.6800 150,140 -0.01(-1.45%)
Nov 30, 2018 0.7000 0.7000 0.6600 0.6900 59,535 -0.02(-2.82%)
Nov 29, 2018 0.6900 0.7300 0.6500 0.7100 108,043 +0.02(+2.90%)
Nov 28, 2018 0.6800 0.7200 0.6600 0.6900 105,450 +0.02(+2.99%)
Nov 27, 2018 0.6700 0.6900 0.5700 0.6700 276,480 -0.01(-1.47%)
Nov 26, 2018 0.7500 0.7500 0.6500 0.6800 125,044 -0.10(-12.82%)
Nov 23, 2018 0.7300 0.8100 0.6700 0.7800 96,673 +0.05(+6.85%)
Nov 22, 2018 0.7700 0.7700 0.7300 0.7300 33,000 -0.05(-6.41%)
Nov 21, 2018 0.8100 0.8100 0.7100 0.7800 163,416 -0.03(-3.70%)
Nov 20, 2018 0.7100 0.8100 0.7000 0.8100 185,310 +0.02(+2.53%)
Nov 19, 2018 0.8100 0.8600 0.7200 0.7900 192,374 -0.02(-2.47%)
Nov 16, 2018 0.8500 0.8600 0.8100 0.8100 58,170 -0.05(-5.81%)
Nov 15, 2018 0.8500 0.8900 0.8300 0.8600 61,790 -0.03(-3.37%)
Nov 14, 2018 0.9200 0.9400 0.8800 0.8900 89,293 -0.07(-7.29%)
Nov 13, 2018 0.9500 0.9600 0.8700 0.9600 131,110 +0.01(+1.05%)
Nov 12, 2018 0.9600 0.9700 0.9200 0.9500 56,014 -0.02(-2.06%)
Nov 09, 2018 0.9000 0.9700 0.9000 0.9700 23,842 +0.01(+1.04%)
Nov 08, 2018 1.000 1.000 0.9600 0.9600 68,887 -0.05(-4.95%)
Nov 07, 2018 1.000 1.010 0.9900 1.010 61,000 +0.01(+1.00%)
Nov 06, 2018 0.9800 1.000 0.9600 1.000 58,071 +0.02(+2.04%)
Nov 05, 2018 1.000 1.000 0.9500 0.9800 37,346 -0.02(-2.00%)
Nov 02, 2018 0.9900 1.060 0.9500 1.000 71,079 -0.01(-0.99%)
Nov 01, 2018 1.000 1.050 0.9600 1.010 107,302 -0.01(-0.98%)
Oct 31, 2018 0.8500 1.020 0.8500 1.020 146,407 +0.17(+20.00%)
Oct 30, 2018 0.8000 0.8500 0.7900 0.8500 45,822 +0.05(+6.25%)
Oct 29, 2018 0.8400 0.8600 0.8000 0.8000 47,675 -0.05(-5.88%)
Oct 26, 2018 0.8500 0.8500 0.8200 0.8500 51,552 -0.02(-2.30%)
Oct 25, 2018 0.8400 0.8700 0.8400 0.8700 21,760 +0.02(+2.35%)
Oct 24, 2018 0.8400 0.9000 0.8400 0.8500 27,135 -0.02(-2.30%)
Oct 23, 2018 0.8500 0.9100 0.8300 0.8700 85,125 -0.05(-5.43%)
Oct 22, 2018 0.9300 1.000 0.8900 0.9200 117,167 -0.04(-4.17%)
Oct 19, 2018 1.000 1.000 0.9500 0.9600 30,088 -0.04(-4.00%)
Oct 18, 2018 0.9400 1.000 0.9300 1.000 50,237 +0.06(+6.38%)
Oct 17, 2018 1.000 1.000 0.9000 0.9400 257,106 -0.09(-8.74%)
Oct 16, 2018 1.010 1.030 1.000 1.030 42,286 -0.01(-0.96%)
Oct 15, 2018 1.040 1.050 1.020 1.040 49,500 +0.02(+1.96%)
Oct 12, 2018 1.100 1.100 1.010 1.020 80,769 -0.04(-3.77%)
Oct 11, 2018 1.070 1.070 1.030 1.060 82,732 +0.03(+2.91%)
Oct 10, 2018 1.160 1.160 1.030 1.030 38,550 -0.06(-5.50%)
Oct 09, 2018 1.120 1.140 1.090 1.090 55,278 -0.02(-1.80%)
Oct 05, 2018 1.110 1.110 1.110 0 +0.01(+0.91%)
Oct 04, 2018 1.150 1.170 1.100 1.100 110,108 -0.09(-7.56%)
Oct 03, 2018 1.210 1.210 1.140 1.190 61,234 -0.01(-0.83%)
Oct 02, 2018 1.240 1.240 1.170 1.200 84,773 -0.04(-3.23%)
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.