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 (%)
Oct 31, 2018 0.7000 0.7800 0.6500 0.7800 150,905 +0.13(+20.00%)
Oct 30, 2018 0.6000 0.6500 0.6000 0.6500 155,114 +0.02(+3.31%)
Oct 29, 2018 0.6500 0.6521 0.6051 0.6292 196,521 -0.02(-3.20%)
Oct 26, 2018 0.6046 0.6502 0.6046 0.6500 102,600 -0.02(-2.80%)
Oct 25, 2018 0.6530 0.6709 0.6377 0.6687 95,918 -0.00(-0.55%)
Oct 24, 2018 0.6900 0.6900 0.6109 0.6724 115,535 -0.02(-2.27%)
Oct 23, 2018 0.6500 0.6900 0.6286 0.6880 295,234 -0.01(-1.71%)
Oct 22, 2018 0.7060 0.7410 0.6782 0.7000 163,531 -0.03(-3.45%)
Oct 19, 2018 0.8100 0.8100 0.7200 0.7250 56,800 -0.04(-5.60%)
Oct 18, 2018 0.8200 0.8200 0.7000 0.7680 182,493 +0.04(+5.49%)
Oct 17, 2018 0.8000 0.8000 0.6802 0.7280 356,159 -0.07(-9.00%)
Oct 16, 2018 0.7935 0.8000 0.7705 0.8000 103,589 -0.01(-0.88%)
Oct 15, 2018 0.8480 0.8480 0.7780 0.8071 93,181 +0.02(+2.16%)
Oct 12, 2018 0.8200 0.8429 0.7700 0.7900 254,300 -0.02(-2.47%)
Oct 11, 2018 0.7980 0.8200 0.7823 0.8100 155,026 +0.02(+2.14%)
Oct 10, 2018 0.8600 0.8600 0.7930 0.7930 110,856 -0.06(-6.98%)
Oct 09, 2018 0.8600 0.8830 0.8420 0.8525 293,071 -0.01(-0.87%)
Oct 08, 2018 0.9250 0.9250 0.8357 0.8600 177,326 +0.00(+0.00%)
Oct 05, 2018 0.8742 0.8800 0.8407 0.8600 95,100 -0.02(-2.80%)
Oct 04, 2018 0.9100 0.9200 0.8500 0.8848 247,469 -0.04(-4.15%)
Oct 03, 2018 0.8785 1.000 0.8785 0.9231 205,197 -0.01(-0.74%)
Oct 02, 2018 0.9700 1.000 0.9250 0.9300 78,059 -0.04(-4.12%)
Oct 01, 2018 0.9750 0.9800 0.9091 0.9700 207,885 +0.07(+7.78%)
Sep 28, 2018 0.9887 0.9924 0.9000 0.9000 434,000 -0.09(-9.37%)
Sep 27, 2018 0.9900 1.005 0.9306 0.9930 404,048 +0.01(+0.51%)
Sep 26, 2018 1.000 1.020 0.9601 0.9880 160,797 -0.02(-2.18%)
Sep 25, 2018 1.000 1.010 0.9900 1.010 49,134 +0.01(+1.00%)
Sep 24, 2018 1.050 1.050 0.9888 1.000 116,691 -0.04(-3.85%)
Sep 21, 2018 1.077 1.077 1.020 1.040 283,700 +0.02(+2.36%)
Sep 20, 2018 1.008 1.040 0.9900 1.016 219,981 -0.02(-2.03%)
Sep 19, 2018 1.010 1.050 0.9800 1.037 178,491 -0.01(-1.23%)
Sep 18, 2018 0.9900 1.050 0.9900 1.050 186,613 +0.01(+0.96%)
Sep 17, 2018 1.050 1.070 1.010 1.040 94,101 +0.00(+0.00%)
Sep 14, 2018 1.105 1.105 1.010 1.040 307,500 -0.05(-4.59%)
Sep 13, 2018 1.100 1.120 1.030 1.090 261,864 +0.01(+0.93%)
Sep 12, 2018 1.000 1.080 0.9900 1.080 279,695 +0.02(+1.89%)
Sep 11, 2018 1.010 1.067 0.9150 1.060 466,466 +0.05(+4.95%)
Sep 10, 2018 1.100 1.110 1.010 1.010 287,884 -0.12(-10.62%)
Sep 07, 2018 1.200 1.200 1.100 1.130 255,400 -0.04(-3.24%)
Sep 06, 2018 1.210 1.210 1.150 1.168 158,880 -0.05(-3.87%)
Sep 05, 2018 1.161 1.218 1.155 1.215 133,723 +0.03(+2.95%)
Sep 04, 2018 1.138 1.210 1.057 1.180 162,532 +0.03(+2.61%)
Aug 31, 2018 1.150 1.150 1.150 0 -0.04(-3.36%)
Aug 30, 2018 1.160 1.210 1.160 1.190 186,436 -0.02(-1.65%)
Aug 29, 2018 1.275 1.275 1.160 1.210 279,972 -0.01(-0.82%)
Aug 28, 2018 1.140 1.220 1.140 1.220 168,485 +0.01(+0.83%)
Aug 27, 2018 1.225 1.225 1.173 1.210 205,715 +0.03(+2.54%)
Aug 24, 2018 1.250 1.250 1.110 1.180 549,700 +0.05(+4.42%)
Aug 23, 2018 1.110 1.253 1.110 1.130 109,592 -0.07(-5.84%)
Aug 22, 2018 1.220 1.240 1.130 1.200 470,017 +0.04(+3.46%)
Aug 21, 2018 1.115 1.160 1.090 1.160 552,101 -0.01(-0.85%)
Aug 20, 2018 1.239 1.260 1.050 1.170 300,301 +0.00(+0.00%)
Aug 17, 2018 1.130 1.210 1.040 1.170 1,002,700 +0.04(+3.54%)
Aug 16, 2018 1.230 1.240 1.050 1.130 710,617 -0.09(-7.38%)
Aug 15, 2018 1.300 1.300 1.110 1.220 505,239 -0.04(-3.17%)
Aug 14, 2018 1.325 1.380 1.230 1.260 544,588 -0.13(-9.35%)
Aug 13, 2018 1.340 1.400 1.250 1.390 753,029 +0.01(+0.73%)
Aug 10, 2018 1.335 1.400 1.110 1.380 867,700 +0.03(+2.21%)
Aug 09, 2018 1.200 1.430 1.200 1.350 1,105,813 +0.10(+8.00%)
Aug 08, 2018 1.150 1.280 1.100 1.250 941,731 +0.11(+9.65%)
Aug 07, 2018 1.080 1.210 1.060 1.140 827,411 +0.10(+9.62%)
Aug 06, 2018 0.9700 1.060 0.9700 1.040 948,961 +0.06(+6.12%)
Aug 03, 2018 0.9000 1.010 0.8800 0.9800 1,110,600 +0.06(+6.52%)
Aug 02, 2018 0.8887 0.9581 0.8417 0.9200 490,590 +0.04(+4.56%)
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.