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, 2019 0.1555 0.1700 0.1510 0.1649 92,132 -0.00(-0.06%)
Oct 30, 2019 0.1660 0.1769 0.1650 0.1650 70,521 -0.00(-0.66%)
Oct 29, 2019 0.1770 0.1850 0.1650 0.1661 363,265 +0.00(+0.67%)
Oct 28, 2019 0.1898 0.1898 0.1586 0.1650 72,715 -0.01(-3.28%)
Oct 25, 2019 0.1560 0.1735 0.1560 0.1706 125,000 +0.00(+2.96%)
Oct 24, 2019 0.1632 0.1863 0.1555 0.1657 246,186 -0.00(-2.13%)
Oct 23, 2019 0.1820 0.1820 0.1693 0.1693 266,563 -0.01(-5.94%)
Oct 22, 2019 0.1656 0.1896 0.1656 0.1800 205,564 -0.01(-3.12%)
Oct 21, 2019 0.1850 0.1950 0.1750 0.1858 327,283 +0.00(+2.26%)
Oct 18, 2019 0.1800 0.1875 0.1750 0.1817 274,400 -0.01(-3.66%)
Oct 17, 2019 0.1600 0.1886 0.1600 0.1886 166,982 +0.02(+10.94%)
Oct 16, 2019 0.1750 0.1750 0.1648 0.1700 95,748 -0.00(-0.58%)
Oct 15, 2019 0.1790 0.1885 0.1710 0.1710 257,623 -0.02(-8.41%)
Oct 14, 2019 0.1710 0.1925 0.1710 0.1867 71,037 -0.01(-3.56%)
Oct 11, 2019 0.1843 0.1936 0.1700 0.1936 357,300 +0.01(+7.56%)
Oct 10, 2019 0.1680 0.1975 0.1680 0.1800 157,005 -0.01(-4.96%)
Oct 09, 2019 0.1670 0.1894 0.1670 0.1894 232,996 +0.02(+11.41%)
Oct 08, 2019 0.1605 0.1794 0.1492 0.1700 255,460 +0.00(+2.35%)
Oct 07, 2019 0.1800 0.1800 0.1650 0.1661 83,537 -0.02(-10.65%)
Oct 04, 2019 0.2463 0.2463 0.1800 0.1859 177,000 +0.01(+4.44%)
Oct 03, 2019 0.1800 0.1800 0.1528 0.1780 411,405 +0.00(+1.89%)
Oct 02, 2019 0.2000 0.2094 0.1600 0.1747 410,017 -0.03(-12.65%)
Oct 01, 2019 0.2449 0.2449 0.2000 0.2000 150,039 -0.01(-4.76%)
Sep 30, 2019 0.3047 0.3047 0.1997 0.2100 303,722 -0.02(-8.30%)
Sep 27, 2019 0.2088 0.2469 0.2088 0.2290 143,500 +0.00(+1.78%)
Sep 26, 2019 0.2500 0.2500 0.2170 0.2250 304,004 -0.02(-9.67%)
Sep 25, 2019 0.2380 0.2597 0.2320 0.2491 279,258 -0.00(-1.66%)
Sep 24, 2019 0.2700 0.2780 0.2495 0.2533 128,830 -0.03(-9.15%)
Sep 23, 2019 0.2819 0.2859 0.2611 0.2788 132,709 +0.01(+3.34%)
Sep 20, 2019 0.2500 0.2786 0.2500 0.2698 107,600 +0.01(+2.86%)
Sep 19, 2019 0.3376 0.3376 0.2550 0.2623 280,916 -0.01(-2.31%)
Sep 18, 2019 0.3000 0.3001 0.2650 0.2685 391,752 -0.02(-7.67%)
Sep 17, 2019 0.2580 0.3053 0.2271 0.2908 1,091,642 +0.01(+3.67%)
Sep 16, 2019 0.3000 0.3000 0.2600 0.2805 216,879 -0.01(-3.28%)
Sep 13, 2019 0.2500 0.3000 0.2370 0.2900 139,200 +0.04(+14.85%)
Sep 12, 2019 0.2850 0.2950 0.2409 0.2525 93,737 -0.00(-0.98%)
Sep 11, 2019 0.2699 0.2700 0.2539 0.2550 374,824 -0.00(-0.31%)
Sep 10, 2019 0.2630 0.2888 0.2558 0.2558 488,980 -0.01(-5.22%)
Sep 09, 2019 0.2070 0.2949 0.2070 0.2699 584,182 +0.04(+17.45%)
Sep 06, 2019 0.2500 0.2500 0.2055 0.2298 335,500 +0.02(+11.66%)
Sep 05, 2019 0.2150 0.2190 0.1880 0.2058 185,409 +0.00(+0.88%)
Sep 04, 2019 0.1992 0.2200 0.1873 0.2040 146,930 +0.01(+7.37%)
Sep 03, 2019 0.1850 0.1951 0.1600 0.1900 53,525 +0.01(+2.70%)
Aug 30, 2019 0.1600 0.1850 0.1500 0.1850 100,300 +0.03(+19.82%)
Aug 29, 2019 0.1550 0.1625 0.1487 0.1544 305,384 +0.01(+6.56%)
Aug 28, 2019 0.1121 0.1484 0.1121 0.1449 111,154 +0.00(+1.68%)
Aug 27, 2019 0.1460 0.1600 0.1384 0.1425 265,273 -0.01(-5.63%)
Aug 26, 2019 0.1690 0.1690 0.1481 0.1510 39,538 -0.01(-4.37%)
Aug 23, 2019 0.1700 0.1701 0.1553 0.1579 125,600 -0.01(-5.84%)
Aug 22, 2019 0.1800 0.1800 0.1617 0.1677 295,192 -0.01(-6.83%)
Aug 21, 2019 0.1890 0.1900 0.1735 0.1800 118,490 -0.00(-1.21%)
Aug 20, 2019 0.1875 0.2000 0.1812 0.1822 147,800 -0.01(-2.83%)
Aug 19, 2019 0.1723 0.1961 0.1723 0.1875 442,584 +0.02(+10.29%)
Aug 16, 2019 0.1537 0.1799 0.1310 0.1700 1,116,600 +0.03(+23.82%)
Aug 15, 2019 0.1366 0.1500 0.1330 0.1373 549,048 -0.00(-0.51%)
Aug 14, 2019 0.1393 0.1500 0.1380 0.1380 375,715 -0.01(-3.70%)
Aug 13, 2019 0.1270 0.1570 0.1270 0.1433 61,487 -0.01(-4.97%)
Aug 12, 2019 0.1600 0.1600 0.1440 0.1508 200,250 -0.01(-5.22%)
Aug 09, 2019 0.1619 0.1619 0.1498 0.1591 163,100 +0.00(+0.06%)
Aug 08, 2019 0.1628 0.1666 0.1305 0.1590 353,589 -0.00(-1.06%)
Aug 07, 2019 0.1634 0.1636 0.1559 0.1607 45,560 +0.00(+0.44%)
Aug 06, 2019 0.1695 0.1741 0.1563 0.1600 248,007 -0.00(-0.93%)
Aug 05, 2019 0.1520 0.1800 0.1520 0.1615 66,609 -0.01(-5.00%)
Aug 02, 2019 0.1675 0.1790 0.1569 0.1700 104,800 +0.00(+2.41%)
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.