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 (%)
May 31, 2019 0.2812 0.3000 0.2767 0.2996 292,500 +0.02(+7.00%)
May 30, 2019 0.2999 0.3000 0.2800 0.2800 96,882 -0.01(-4.60%)
May 29, 2019 0.2925 0.3067 0.2800 0.2935 193,537 -0.01(-3.04%)
May 28, 2019 0.3050 0.3050 0.2998 0.3027 141,973 -0.01(-2.35%)
May 24, 2019 0.2970 0.3446 0.2970 0.3100 117,800 +0.00(+0.00%)
May 23, 2019 0.3400 0.3437 0.3069 0.3100 122,962 -0.03(-8.82%)
May 22, 2019 0.3477 0.3570 0.3382 0.3400 78,831 -0.01(-2.72%)
May 21, 2019 0.3600 0.3742 0.3400 0.3495 491,732 -0.05(-12.63%)
May 20, 2019 0.4834 0.4834 0.3470 0.4000 122,944 +0.02(+5.26%)
May 17, 2019 0.3900 0.4199 0.3504 0.3800 649,900 -0.04(-9.52%)
May 16, 2019 0.4976 0.4976 0.3740 0.4200 757,356 +0.00(+0.24%)
May 15, 2019 0.4394 0.4394 0.3650 0.4190 639,043 +0.05(+14.79%)
May 14, 2019 0.2560 0.3828 0.2560 0.3650 1,988,239 +0.10(+35.89%)
May 13, 2019 0.3302 0.3302 0.2580 0.2686 130,813 -0.01(-3.31%)
May 10, 2019 0.2548 0.2809 0.2548 0.2778 207,200 +0.01(+4.44%)
May 09, 2019 0.2630 0.3012 0.2620 0.2660 202,834 -0.03(-9.92%)
May 08, 2019 0.2761 0.3000 0.2723 0.2953 251,764 +0.03(+10.39%)
May 07, 2019 0.2600 0.2844 0.2521 0.2675 277,851 +0.02(+7.00%)
May 06, 2019 0.2462 0.2727 0.2450 0.2500 62,912 -0.01(-2.34%)
May 03, 2019 0.3212 0.3212 0.2500 0.2560 111,600 -0.02(-6.23%)
May 02, 2019 0.2694 0.2909 0.2600 0.2730 85,729 +0.01(+2.63%)
May 01, 2019 0.2580 0.2836 0.2580 0.2660 39,193 -0.00(-1.04%)
Apr 30, 2019 0.2795 0.2986 0.2688 0.2688 54,205 -0.01(-3.03%)
Apr 29, 2019 0.2640 0.2957 0.2640 0.2772 120,906 -0.01(-3.21%)
Apr 26, 2019 0.2586 0.2900 0.2586 0.2864 180,300 +0.04(+18.30%)
Apr 25, 2019 0.2475 0.2585 0.2421 0.2421 198,434 -0.01(-4.80%)
Apr 24, 2019 0.2530 0.2875 0.2500 0.2543 338,525 -0.02(-7.19%)
Apr 23, 2019 0.2748 0.2800 0.2650 0.2740 185,421 -0.01(-3.15%)
Apr 22, 2019 0.2804 0.2994 0.2730 0.2829 452,169 -0.01(-3.68%)
Apr 18, 2019 0.3115 0.3115 0.2885 0.2937 92,900 -0.00(-1.28%)
Apr 17, 2019 0.3644 0.3644 0.2800 0.2975 56,920 -0.01(-1.91%)
Apr 16, 2019 0.2993 0.3591 0.2721 0.3033 380,131 +0.01(+2.26%)
Apr 15, 2019 0.3100 0.3100 0.2850 0.2966 274,528 -0.01(-2.75%)
Apr 12, 2019 0.3079 0.3167 0.3000 0.3050 88,300 -0.00(-0.62%)
Apr 11, 2019 0.3000 0.3069 0.2980 0.3069 125,984 +0.01(+2.30%)
Apr 10, 2019 0.3161 0.3161 0.2930 0.3000 94,075 -0.01(-3.19%)
Apr 09, 2019 0.3140 0.3262 0.3000 0.3099 132,567 -0.00(-1.31%)
Apr 08, 2019 0.3022 0.3239 0.3022 0.3140 29,306 -0.00(-0.63%)
Apr 05, 2019 0.3090 0.3275 0.3044 0.3160 44,200 +0.01(+2.10%)
Apr 04, 2019 0.3186 0.3186 0.3001 0.3095 88,722 -0.01(-3.28%)
Apr 03, 2019 0.3184 0.3290 0.3100 0.3200 45,091 -0.01(-3.00%)
Apr 02, 2019 0.3510 0.3510 0.3239 0.3299 43,124 -0.01(-2.97%)
Apr 01, 2019 0.3000 0.3490 0.3000 0.3400 228,160 +0.04(+13.33%)
Mar 29, 2019 0.3200 0.3320 0.3000 0.3000 112,600 -0.02(-5.90%)
Mar 28, 2019 0.3228 0.3346 0.2896 0.3188 515,335 +0.00(+1.21%)
Mar 27, 2019 0.3160 0.3325 0.3110 0.3150 260,822 -0.01(-3.58%)
Mar 26, 2019 0.3312 0.3312 0.3200 0.3267 199,306 -0.00(-1.15%)
Mar 25, 2019 0.3304 0.3400 0.3250 0.3305 123,599 -0.00(-0.60%)
Mar 22, 2019 0.3265 0.3430 0.3150 0.3325 46,000 -0.00(-0.24%)
Mar 21, 2019 0.3399 0.3413 0.3300 0.3333 53,820 -0.00(-1.10%)
Mar 20, 2019 0.3400 0.3608 0.3295 0.3370 72,510 -0.01(-2.06%)
Mar 19, 2019 0.3500 0.3617 0.3300 0.3441 43,582 +0.00(+0.35%)
Mar 18, 2019 0.3200 0.3487 0.3200 0.3429 161,096 +0.02(+4.70%)
Mar 15, 2019 0.3333 0.3375 0.3250 0.3275 58,600 -0.01(-2.30%)
Mar 14, 2019 0.3394 0.3394 0.3290 0.3352 56,867 -0.00(-1.41%)
Mar 13, 2019 0.3324 0.3469 0.3290 0.3400 198,699 +0.01(+3.03%)
Mar 12, 2019 0.3397 0.3465 0.3300 0.3300 61,809 -0.02(-4.62%)
Mar 11, 2019 0.3300 0.3460 0.3300 0.3460 39,649 +0.01(+2.52%)
Mar 08, 2019 0.3378 0.3398 0.3300 0.3375 31,700 -0.00(-1.43%)
Mar 07, 2019 0.3310 0.3995 0.3310 0.3424 142,354 +0.00(+0.71%)
Mar 06, 2019 0.3390 0.3540 0.3370 0.3400 54,650 -0.01(-2.16%)
Mar 05, 2019 0.3300 0.3500 0.3300 0.3475 86,021 +0.02(+5.30%)
Mar 04, 2019 0.3400 0.3460 0.3290 0.3300 62,583 -0.01(-4.35%)
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.