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 (%)
Feb 28, 2020 0.0615 0.0720 0.0615 0.0720 358,600 +0.01(+8.11%)
Feb 27, 2020 0.0700 0.0759 0.0630 0.0666 50,396 -0.01(-12.60%)
Feb 26, 2020 0.0800 0.0850 0.0566 0.0762 787,598 +0.00(+1.20%)
Feb 25, 2020 0.0680 0.0821 0.0680 0.0753 433,928 -0.00(-2.21%)
Feb 24, 2020 0.1198 0.1198 0.0670 0.0770 303,687 -0.00(-4.94%)
Feb 21, 2020 0.0850 0.0850 0.0800 0.0810 160,900 -0.00(-4.71%)
Feb 20, 2020 0.0720 0.0871 0.0720 0.0850 1,089,403 +0.00(+0.00%)
Feb 19, 2020 0.0800 0.0945 0.0800 0.0850 88,540 -0.01(-7.10%)
Feb 18, 2020 0.0990 0.0990 0.0780 0.0915 168,822 +0.00(+3.39%)
Feb 14, 2020 0.0840 0.0885 0.0820 0.0885 112,000 +0.00(+4.12%)
Feb 13, 2020 0.0840 0.0910 0.0840 0.0850 337,445 -0.00(-1.96%)
Feb 12, 2020 0.0875 0.0925 0.0840 0.0867 973,820 -0.00(-3.67%)
Feb 11, 2020 0.1300 0.1300 0.0900 0.0900 183,274 -0.00(-3.02%)
Feb 10, 2020 0.0900 0.0950 0.0900 0.0928 140,804 -0.00(-2.32%)
Feb 07, 2020 0.0949 0.0995 0.0900 0.0950 278,400 +0.01(+5.56%)
Feb 06, 2020 0.0900 0.0966 0.0900 0.0900 188,100 -0.01(-9.46%)
Feb 05, 2020 0.0961 0.0995 0.0922 0.0994 258,455 +0.00(+0.91%)
Feb 04, 2020 0.0995 0.1000 0.0927 0.0985 478,241 +0.00(+0.51%)
Feb 03, 2020 0.0900 0.1016 0.0825 0.0980 375,215 +0.01(+11.36%)
Jan 31, 2020 0.0900 0.0940 0.0852 0.0880 284,100 -0.00(-2.22%)
Jan 30, 2020 0.0840 0.1013 0.0840 0.0900 118,803 -0.00(-2.17%)
Jan 29, 2020 0.0910 0.1016 0.0894 0.0920 265,000 -0.00(-5.06%)
Jan 28, 2020 0.0955 0.1060 0.0899 0.0969 190,056 -0.00(-2.42%)
Jan 27, 2020 0.1050 0.1053 0.0986 0.0993 192,142 -0.01(-6.76%)
Jan 24, 2020 0.1053 0.1096 0.0990 0.1065 346,000 -0.00(-2.65%)
Jan 23, 2020 0.1200 0.1200 0.1063 0.1094 453,648 -0.00(-3.61%)
Jan 22, 2020 0.1200 0.1207 0.1110 0.1135 117,120 -0.00(-1.30%)
Jan 21, 2020 0.1638 0.1638 0.1110 0.1150 188,200 -0.00(-2.95%)
Jan 17, 2020 0.1207 0.1224 0.1130 0.1185 52,000 -0.00(-1.25%)
Jan 16, 2020 0.1150 0.1252 0.1150 0.1200 38,350 +0.00(+0.00%)
Jan 15, 2020 0.1213 0.1250 0.1150 0.1200 88,912 -0.00(-2.44%)
Jan 14, 2020 0.1205 0.1638 0.1205 0.1230 30,990 +0.00(+1.99%)
Jan 13, 2020 0.1110 0.1272 0.1110 0.1206 56,783 +0.00(+0.50%)
Jan 10, 2020 0.1110 0.1200 0.1110 0.1200 145,100 +0.01(+9.09%)
Jan 09, 2020 0.1178 0.1200 0.1100 0.1100 502,895 -0.01(-4.35%)
Jan 08, 2020 0.1201 0.1246 0.1135 0.1150 208,035 -0.00(-0.86%)
Jan 07, 2020 0.1220 0.1300 0.1160 0.1160 564,517 -0.01(-4.92%)
Jan 06, 2020 0.1250 0.1320 0.1200 0.1220 331,405 -0.00(-2.94%)
Jan 03, 2020 0.1400 0.1400 0.1232 0.1257 114,900 -0.01(-4.05%)
Jan 02, 2020 0.1929 0.1929 0.1240 0.1310 99,001 -0.00(-0.76%)
Dec 31, 2019 0.1170 0.1346 0.1170 0.1320 116,700 +0.01(+8.20%)
Dec 30, 2019 0.1260 0.1370 0.1210 0.1220 557,301 -0.02(-12.67%)
Dec 27, 2019 0.1400 0.1443 0.1321 0.1397 306,100 -0.00(-0.14%)
Dec 26, 2019 0.1400 0.1400 0.1320 0.1399 116,358 +0.00(+0.14%)
Dec 24, 2019 0.1494 0.1494 0.1395 0.1397 52,000 -0.01(-5.74%)
Dec 23, 2019 0.1596 0.1596 0.1380 0.1482 241,477 -0.00(-1.20%)
Dec 20, 2019 0.1596 0.1596 0.1500 0.1500 66,500 -0.01(-6.25%)
Dec 19, 2019 0.1500 0.1725 0.1500 0.1600 132,173 +0.00(+1.01%)
Dec 18, 2019 0.1620 0.1620 0.1437 0.1584 179,440 -0.01(-3.71%)
Dec 17, 2019 0.1825 0.1825 0.1560 0.1645 118,624 -0.01(-4.91%)
Dec 16, 2019 0.1510 0.1750 0.1464 0.1730 220,424 +0.02(+13.52%)
Dec 13, 2019 0.1443 0.1560 0.1443 0.1524 174,200 +0.01(+8.70%)
Dec 12, 2019 0.1371 0.1405 0.1300 0.1402 176,609 -0.00(-0.99%)
Dec 11, 2019 0.1388 0.1426 0.1325 0.1416 166,339 +0.00(+0.43%)
Dec 10, 2019 0.2023 0.2023 0.1269 0.1410 359,222 -0.00(-0.84%)
Dec 09, 2019 0.2226 0.2226 0.1422 0.1422 382,053 +0.00(+0.14%)
Dec 06, 2019 0.1550 0.1550 0.1420 0.1420 293,100 -0.01(-5.96%)
Dec 05, 2019 0.1605 0.1625 0.1450 0.1510 56,315 -0.01(-5.86%)
Dec 04, 2019 0.1579 0.1604 0.1443 0.1604 134,673 +0.00(+1.52%)
Dec 03, 2019 0.1600 0.1610 0.1500 0.1580 200,695 -0.00(-0.57%)
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.