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 (%)
Jul 31, 2018 0.8436 0.8800 0.7700 0.7976 386,637 -0.07(-8.32%)
Jul 30, 2018 0.8639 0.8717 0.7900 0.8700 439,690 -0.02(-2.24%)
Jul 27, 2018 0.9000 0.9100 0.8560 0.8899 350,700 -0.03(-3.27%)
Jul 26, 2018 0.9000 0.9230 0.8690 0.9200 347,575 +0.00(+0.00%)
Jul 25, 2018 0.9206 0.9550 0.8750 0.9200 365,463 -0.02(-2.13%)
Jul 24, 2018 0.9316 0.9871 0.8840 0.9400 349,493 -0.02(-1.83%)
Jul 23, 2018 1.010 1.050 0.8700 0.9575 316,837 -0.01(-1.29%)
Jul 20, 2018 0.9634 0.9910 0.8933 0.9700 476,738 -0.01(-0.99%)
Jul 19, 2018 1.080 1.090 0.9400 0.9797 256,180 -0.10(-9.29%)
Jul 18, 2018 1.038 1.090 0.9400 1.080 667,955 +0.03(+2.86%)
Jul 17, 2018 1.080 1.090 0.9500 1.050 597,029 -0.03(-2.78%)
Jul 16, 2018 1.050 1.090 1.020 1.080 393,321 +0.01(+1.13%)
Jul 13, 2018 1.048 1.090 1.020 1.068 358,689 +0.01(+1.32%)
Jul 12, 2018 1.050 1.120 1.000 1.054 557,322 +0.01(+1.35%)
Jul 11, 2018 1.120 1.215 1.000 1.040 599,685 -0.05(-4.58%)
Jul 10, 2018 1.035 1.130 1.000 1.090 1,176,135 +0.14(+14.89%)
Jul 09, 2018 0.8863 0.9890 0.8700 0.9487 688,307 +0.12(+14.38%)
Jul 06, 2018 0.8100 0.8500 0.8050 0.8294 70,522 +0.03(+3.24%)
Jul 05, 2018 0.7131 0.8070 0.7131 0.8033 243,527 +0.03(+4.33%)
Jul 03, 2018 0.7700 0.7700 0.7700 0 -0.04(-4.94%)
Jul 02, 2018 0.7800 0.8380 0.7800 0.8100 37,832 +0.03(+3.85%)
Jun 29, 2018 0.8100 0.8104 0.7733 0.7800 53,558 -0.02(-1.89%)
Jun 28, 2018 0.8126 0.8350 0.7909 0.7950 33,373 -0.02(-3.05%)
Jun 27, 2018 0.8350 0.8350 0.8100 0.8200 40,397 +0.02(+2.50%)
Jun 26, 2018 0.9200 0.9200 0.7800 0.8000 123,252 -0.01(-0.99%)
Jun 25, 2018 0.8500 0.8500 0.7857 0.8080 47,665 -0.04(-4.80%)
Jun 22, 2018 0.8100 0.8500 0.7804 0.8487 198,847 +0.02(+2.91%)
Jun 21, 2018 0.7480 0.8581 0.7480 0.8247 189,814 +0.02(+2.73%)
Jun 20, 2018 0.8800 0.8800 0.7600 0.8028 202,325 +0.00(+0.35%)
Jun 19, 2018 0.8500 0.8879 0.7960 0.8000 182,847 -0.02(-2.83%)
Jun 18, 2018 0.8328 0.8818 0.7760 0.8233 121,462 -0.01(-0.81%)
Jun 15, 2018 0.8300 0.8200 0.8300 66,577 +0.01(+1.22%)
Jun 14, 2018 0.9210 0.9210 0.8000 0.8200 55,686 +0.02(+2.50%)
Jun 13, 2018 0.8732 0.9003 0.8000 0.8000 77,079 -0.04(-4.77%)
Jun 12, 2018 0.8760 0.9369 0.8400 0.8401 105,472 -0.04(-4.10%)
Jun 11, 2018 0.9400 0.9400 0.8668 0.8760 238,138 -0.06(-6.90%)
Jun 08, 2018 0.9700 1.040 0.9060 0.9409 208,252 +0.02(+2.37%)
Jun 07, 2018 0.7700 0.9433 0.7590 0.9191 225,401 +0.15(+19.99%)
Jun 06, 2018 0.8000 0.8000 0.7400 0.7660 23,412 -0.01(-1.21%)
Jun 05, 2018 0.7920 0.7920 0.7214 0.7754 46,705 -0.02(-2.18%)
Jun 04, 2018 0.8500 0.8608 0.7927 0.7927 77,900 -0.00(-0.29%)
Jun 01, 2018 0.7837 0.8465 0.7500 0.7950 120,815 +0.03(+3.25%)
May 31, 2018 0.8001 0.8001 0.7100 0.7700 135,052 +0.05(+7.54%)
May 30, 2018 0.7110 0.7500 0.7110 0.7160 99,730 -0.03(-4.53%)
May 29, 2018 0.8065 0.9000 0.7400 0.7500 114,008 -0.06(-7.75%)
May 25, 2018 0.8130 0.8130 0.8130 0 -0.05(-5.45%)
May 24, 2018 0.9100 0.9340 0.8143 0.8599 206,753 -0.02(-2.70%)
May 23, 2018 0.7500 0.9000 0.7490 0.8837 434,581 +0.15(+21.21%)
May 22, 2018 0.6720 0.7298 0.6700 0.7291 149,794 +0.02(+3.43%)
May 21, 2018 0.5451 0.7050 0.5451 0.7049 132,981 +0.14(+24.76%)
May 18, 2018 0.5383 0.5700 0.5383 0.5650 47,128 +0.03(+5.63%)
May 17, 2018 0.5437 0.5515 0.5188 0.5349 137,989 +0.01(+2.87%)
May 16, 2018 0.5690 0.5690 0.5065 0.5200 105,938 -0.04(-7.14%)
May 15, 2018 0.5500 0.5690 0.5388 0.5600 62,801 -0.01(-1.65%)
May 14, 2018 0.5900 0.6000 0.5280 0.5694 173,105 +0.00(+0.25%)
May 11, 2018 0.5882 0.6500 0.5500 0.5680 300,372 -0.06(-9.97%)
May 10, 2018 0.6400 0.6500 0.6100 0.6309 96,218 -0.01(-1.11%)
May 09, 2018 0.7080 0.7080 0.6380 0.6380 189,791 -0.04(-5.48%)
May 08, 2018 0.7000 0.7000 0.6702 0.6750 27,938 -0.01(-1.89%)
May 07, 2018 0.7000 0.7498 0.6880 0.6880 70,152 -0.00(-0.61%)
May 04, 2018 0.7000 0.7300 0.6700 0.6922 96,869 -0.03(-3.74%)
May 03, 2018 0.7200 0.7200 0.6972 0.7191 24,774 +0.02(+2.73%)
May 02, 2018 0.7000 0.7049 0.6835 0.7000 39,757 +0.01(+1.66%)
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.