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 (%)
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%)
Nov 01, 2017 0.4480 0.6000 0.4242 0.6000 152,179 +0.15(+33.93%)
Oct 31, 2017 0.4132 0.4480 0.3925 0.4480 62,823 +0.01(+2.99%)
Oct 30, 2017 0.3524 0.4350 0.3504 0.4350 60,051 +0.08(+21.85%)
Oct 27, 2017 0.3572 0.3726 0.3534 0.3570 9,579 -0.01(-1.65%)
Oct 26, 2017 0.3471 0.3630 0.3296 0.3630 17,795 -0.00(-0.55%)
Oct 25, 2017 0.3163 0.3700 0.3163 0.3650 10,388 +0.05(+14.91%)
Oct 24, 2017 0.3329 0.3329 0.3176 0.3176 4,023 +0.01(+1.81%)
Oct 23, 2017 0.3362 0.3700 0.3027 0.3120 8,096 -0.02(-5.54%)
Oct 20, 2017 0.3113 0.3303 0.3100 0.3303 1,149 +0.02(+5.87%)
Oct 18, 2017 0.3120 0.3120 0.3120 66 -0.01(-2.80%)
Oct 17, 2017 0.3400 0.3499 0.3210 0.3210 3,518 +0.01(+3.72%)
Oct 16, 2017 0.3402 0.3500 0.2942 0.3095 18,249 +0.01(+3.13%)
Oct 13, 2017 0.3418 0.3418 0.2980 0.3001 575 +0.01(+2.04%)
Oct 12, 2017 0.3283 0.3327 0.2941 0.2941 11,516 -0.03(-10.03%)
Oct 11, 2017 0.3282 0.3288 0.3269 0.3269 3,694 +0.03(+9.84%)
Oct 10, 2017 0.3371 0.3371 0.2976 0.2976 1,933 -0.05(-14.97%)
Oct 09, 2017 0.2940 0.3500 0.2940 0.3500 13,606 +0.02(+6.19%)
Oct 06, 2017 0.3290 0.3399 0.2945 0.3296 11,821 -0.01(-3.09%)
Oct 05, 2017 0.3400 0.3401 0.3300 0.3401 2,228 +0.02(+4.71%)
Oct 04, 2017 0.3206 0.3555 0.3050 0.3248 19,028 +0.02(+5.45%)
Oct 03, 2017 0.3080 0.3080 0.3080 0.3080 4,510 +0.02(+6.21%)
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.