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 (%)
Sep 28, 2018 1.290 1.290 1.160 1.160 252,744 -0.14(-10.77%)
Sep 27, 2018 1.290 1.300 1.220 1.300 150,327 +0.02(+1.56%)
Sep 26, 2018 1.290 1.310 1.250 1.280 81,748 +0.00(+0.00%)
Sep 25, 2018 1.270 1.300 1.270 1.280 29,961 -0.02(-1.54%)
Sep 24, 2018 1.330 1.350 1.280 1.300 51,533 -0.03(-2.26%)
Sep 21, 2018 1.350 1.380 1.320 1.330 153,978 +0.03(+2.31%)
Sep 20, 2018 1.280 1.340 1.280 1.300 165,415 -0.02(-1.52%)
Sep 19, 2018 1.310 1.340 1.260 1.320 113,480 -0.02(-1.49%)
Sep 18, 2018 1.330 1.360 1.320 1.340 49,085 +0.01(+0.75%)
Sep 17, 2018 1.380 1.390 1.330 1.330 87,264 -0.02(-1.48%)
Sep 14, 2018 1.390 1.420 1.320 1.350 210,703 -0.04(-2.88%)
Sep 13, 2018 1.340 1.440 1.330 1.390 130,101 +0.00(+0.00%)
Sep 12, 2018 1.350 1.400 1.280 1.390 177,849 +0.00(+0.00%)
Sep 11, 2018 1.310 1.390 1.200 1.390 168,462 +0.07(+5.30%)
Sep 10, 2018 1.430 1.450 1.320 1.320 190,543 -0.14(-9.59%)
Sep 07, 2018 1.510 1.510 1.450 1.460 123,630 -0.05(-3.31%)
Sep 06, 2018 1.590 1.590 1.510 1.510 157,416 -0.07(-4.43%)
Sep 05, 2018 1.540 1.610 1.520 1.580 134,673 +0.03(+1.94%)
Sep 04, 2018 1.410 1.550 1.410 1.550 217,012 +0.06(+4.03%)
Aug 31, 2018 1.490 1.490 1.490 0 -0.04(-2.61%)
Aug 30, 2018 1.560 1.560 1.500 1.530 92,083 -0.03(-1.92%)
Aug 29, 2018 1.560 1.560 1.510 1.560 161,688 +0.01(+0.65%)
Aug 28, 2018 1.520 1.570 1.520 1.550 71,553 -0.01(-0.64%)
Aug 27, 2018 1.550 1.580 1.520 1.560 111,076 +0.02(+1.30%)
Aug 24, 2018 1.480 1.560 1.430 1.540 192,040 +0.06(+4.05%)
Aug 23, 2018 1.500 1.600 1.480 1.480 74,089 -0.08(-5.13%)
Aug 22, 2018 1.460 1.570 1.460 1.560 250,276 +0.05(+3.31%)
Aug 21, 2018 1.450 1.510 1.420 1.510 152,479 +0.01(+0.67%)
Aug 20, 2018 1.560 1.600 1.380 1.500 188,729 -0.04(-2.60%)
Aug 17, 2018 1.500 1.580 1.370 1.540 285,453 +0.06(+4.05%)
Aug 16, 2018 1.560 1.620 1.380 1.480 365,024 -0.06(-3.90%)
Aug 15, 2018 1.650 1.680 1.450 1.540 405,775 -0.07(-4.35%)
Aug 14, 2018 1.760 1.790 1.610 1.610 395,843 -0.22(-12.02%)
Aug 13, 2018 1.700 1.840 1.660 1.830 348,237 +0.03(+1.67%)
Aug 10, 2018 1.660 1.800 1.460 1.800 504,008 +0.05(+2.86%)
Aug 09, 2018 1.580 1.840 1.580 1.750 601,745 +0.13(+8.02%)
Aug 08, 2018 1.470 1.670 1.470 1.620 312,601 +0.16(+10.96%)
Aug 07, 2018 1.430 1.580 1.390 1.460 798,387 +0.16(+12.31%)
Aug 03, 2018 1.300 1.300 1.300 0 +0.10(+8.33%)
Aug 02, 2018 1.130 1.240 1.100 1.200 308,390 +0.07(+6.19%)
Aug 01, 2018 0.9900 1.160 0.9900 1.130 359,522 +0.13(+13.00%)
Jul 31, 2018 1.080 1.110 1.000 1.000 211,718 -0.13(-11.50%)
Jul 30, 2018 1.130 1.130 1.040 1.130 301,923 +0.01(+0.89%)
Jul 27, 2018 1.170 1.190 1.120 1.120 215,090 -0.07(-5.88%)
Jul 26, 2018 1.170 1.200 1.120 1.190 215,275 +0.00(+0.00%)
Jul 25, 2018 1.220 1.220 1.140 1.190 223,827 -0.05(-4.03%)
Jul 24, 2018 1.170 1.250 1.170 1.240 196,078 +0.03(+2.48%)
Jul 23, 2018 1.210 1.270 1.150 1.210 325,039 -0.06(-4.72%)
Jul 20, 2018 1.260 1.270 1.170 1.270 269,523 -0.03(-2.31%)
Jul 19, 2018 1.320 1.330 1.250 1.300 232,921 -0.07(-5.11%)
Jul 18, 2018 1.360 1.400 1.240 1.370 410,669 +0.00(+0.00%)
Jul 17, 2018 1.420 1.430 1.280 1.370 632,151 -0.04(-2.84%)
Jul 16, 2018 1.370 1.430 1.340 1.410 377,838 +0.01(+0.71%)
Jul 13, 2018 1.370 1.430 1.330 1.400 325,909 +0.02(+1.45%)
Jul 12, 2018 1.360 1.450 1.330 1.380 523,709 +0.04(+2.99%)
Jul 11, 2018 1.420 1.460 1.330 1.340 572,141 -0.08(-5.63%)
Jul 10, 2018 1.350 1.490 1.310 1.420 938,274 +0.18(+14.52%)
Jul 09, 2018 1.150 1.280 1.140 1.240 323,930 +0.15(+13.76%)
Jul 06, 2018 1.060 1.120 1.050 1.090 58,487 +0.04(+3.81%)
Jul 05, 2018 0.9300 1.050 0.9300 1.050 140,691 +0.14(+15.38%)
Jul 04, 2018 0.9600 0.9600 0.9100 0.9100 21,842 -0.04(-4.21%)
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.