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

Petroteq Energy Inc (OP: PQEFF )

0.0001 UNCHANGED
Last Price Updated: 2:33 PM EDT, Apr 10, 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 (%)
Jan 31, 2018 1.360 1.400 1.213 1.230 42,643 -0.10(-7.52%)
Jan 30, 2018 1.336 1.002 1.330 146,723 +0.08(+6.40%)
Jan 29, 2018 1.299 1.399 1.198 1.250 41,258 -0.04(-3.10%)
Jan 26, 2018 1.400 1.400 1.220 1.290 17,240 -0.01(-0.77%)
Jan 25, 2018 1.510 1.510 1.231 1.300 35,057 -0.08(-5.80%)
Jan 24, 2018 1.380 1.380 1.231 1.380 38,621 +0.05(+3.86%)
Jan 23, 2018 1.347 1.347 1.250 1.329 50,099 +0.07(+5.21%)
Jan 22, 2018 1.300 1.300 1.201 1.263 15,833 -0.02(-1.86%)
Jan 19, 2018 1.350 1.350 1.208 1.287 42,428 -0.01(-0.54%)
Jan 18, 2018 1.313 1.315 1.200 1.294 24,173 +0.01(+1.08%)
Jan 17, 2018 1.278 1.310 1.210 1.280 33,424 +0.03(+2.40%)
Jan 16, 2018 1.240 1.300 1.236 1.250 78,853 +0.06(+5.04%)
Jan 12, 2018 1.190 1.190 1.190 0 -0.08(-6.30%)
Jan 11, 2018 1.345 1.345 1.220 1.270 94,854 -0.04(-3.05%)
Jan 10, 2018 1.370 1.370 1.220 1.310 52,068 -0.06(-4.38%)
Jan 09, 2018 1.295 1.400 1.280 1.370 69,714 -0.04(-2.84%)
Jan 08, 2018 1.523 1.523 1.295 1.410 49,415 -0.07(-4.73%)
Jan 05, 2018 1.675 1.680 1.270 1.480 94,765 -0.17(-10.30%)
Jan 04, 2018 1.530 1.650 1.310 1.650 108,247 +0.13(+8.61%)
Jan 03, 2018 1.580 1.594 1.500 1.519 26,605 -0.06(-3.85%)
Jan 02, 2018 1.600 1.750 1.480 1.580 109,078 -0.02(-1.25%)
Dec 29, 2017 1.600 1.600 1.600 0 +0.27(+20.30%)
Dec 28, 2017 1.395 1.480 1.294 1.330 69,900 -0.16(-10.44%)
Dec 27, 2017 1.675 1.675 1.450 1.485 143,092 -0.10(-6.60%)
Dec 26, 2017 1.550 1.680 1.500 1.590 110,295 +0.00(+0.00%)
Dec 22, 2017 1.651 1.700 1.470 1.590 50,479 -0.07(-4.03%)
Dec 21, 2017 1.550 1.657 1.451 1.657 40,022 +0.21(+14.75%)
Dec 20, 2017 1.668 1.690 1.400 1.444 147,725 -0.18(-10.88%)
Dec 19, 2017 1.660 1.670 1.560 1.620 81,760 -0.02(-1.22%)
Dec 18, 2017 1.720 1.720 1.584 1.640 140,409 -0.05(-2.94%)
Dec 15, 2017 1.630 1.749 1.560 1.690 71,732 -0.01(-0.61%)
Dec 14, 2017 1.670 1.740 1.630 1.700 83,617 -0.05(-2.86%)
Dec 13, 2017 1.710 1.790 1.690 1.750 27,021 +0.03(+1.92%)
Dec 12, 2017 1.850 1.850 1.717 1.717 59,621 -0.08(-4.37%)
Dec 11, 2017 1.750 1.810 1.700 1.795 92,704 +0.08(+4.38%)
Dec 08, 2017 1.751 1.784 1.718 1.720 58,995 +0.00(+0.00%)
Dec 07, 2017 1.720 1.790 1.679 1.720 87,728 +0.02(+1.18%)
Dec 06, 2017 1.600 1.827 1.517 1.700 119,185 +0.02(+1.29%)
Dec 05, 2017 1.840 1.889 1.639 1.678 134,873 -0.15(-8.27%)
Dec 04, 2017 1.770 1.871 1.765 1.830 203,824 +0.07(+4.12%)
Dec 01, 2017 1.750 1.850 1.720 1.757 370,761 +0.04(+2.18%)
Nov 30, 2017 1.867 1.580 1.720 887,159 +0.16(+10.28%)
Nov 29, 2017 1.450 1.670 1.450 1.559 408,149 +0.11(+7.56%)
Nov 28, 2017 1.227 1.500 1.192 1.450 374,483 +0.30(+26.07%)
Nov 27, 2017 1.100 1.180 1.050 1.150 106,078 +0.05(+4.55%)
Nov 24, 2017 1.043 1.100 0.9887 1.100 32,927 +0.03(+2.51%)
Nov 22, 2017 1.020 1.073 0.9900 1.073 36,937 +0.01(+1.40%)
Nov 21, 2017 0.9429 1.058 0.8326 1.058 210,445 +0.26(+32.32%)
Nov 20, 2017 0.8650 0.9900 0.7854 0.7998 123,438 -0.23(-22.25%)
Nov 17, 2017 1.040 1.040 0.8495 1.029 139,617 -0.00(-0.13%)
Nov 16, 2017 0.9100 1.030 0.8515 1.030 53,411 +0.00(+0.00%)
Nov 15, 2017 1.044 1.070 0.9455 1.030 11,260 -0.05(-4.63%)
Nov 14, 2017 1.065 1.080 0.9764 1.080 44,961 +0.00(+0.00%)
Nov 13, 2017 1.040 1.080 0.9058 1.080 32,333 +0.04(+3.85%)
Nov 10, 2017 1.040 1.050 0.8709 1.040 148,548 +0.03(+2.97%)
Nov 09, 2017 0.8379 1.010 0.8170 1.010 101,056 +0.08(+8.23%)
Nov 08, 2017 0.9400 0.9593 0.7520 0.9332 70,024 -0.01(-0.72%)
Nov 07, 2017 0.8575 0.9827 0.8500 0.9400 77,667 +0.01(+1.62%)
Nov 06, 2017 0.8550 0.9413 0.8280 0.9250 62,035 +0.04(+3.94%)
Nov 03, 2017 0.8500 0.8899 0.6585 0.8899 195,580 +0.08(+9.27%)
Nov 02, 2017 0.5634 0.8850 0.5634 0.8144 135,023 +0.21(+35.74%)
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.