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 (%)
Sep 28, 2018 0.9887 0.9924 0.9000 0.9000 434,000 -0.09(-9.37%)
Sep 27, 2018 0.9900 1.005 0.9306 0.9930 404,048 +0.01(+0.51%)
Sep 26, 2018 1.000 1.020 0.9601 0.9880 160,797 -0.02(-2.18%)
Sep 25, 2018 1.000 1.010 0.9900 1.010 49,134 +0.01(+1.00%)
Sep 24, 2018 1.050 1.050 0.9888 1.000 116,691 -0.04(-3.85%)
Sep 21, 2018 1.077 1.077 1.020 1.040 283,700 +0.02(+2.36%)
Sep 20, 2018 1.008 1.040 0.9900 1.016 219,981 -0.02(-2.03%)
Sep 19, 2018 1.010 1.050 0.9800 1.037 178,491 -0.01(-1.23%)
Sep 18, 2018 0.9900 1.050 0.9900 1.050 186,613 +0.01(+0.96%)
Sep 17, 2018 1.050 1.070 1.010 1.040 94,101 +0.00(+0.00%)
Sep 14, 2018 1.105 1.105 1.010 1.040 307,500 -0.05(-4.59%)
Sep 13, 2018 1.100 1.120 1.030 1.090 261,864 +0.01(+0.93%)
Sep 12, 2018 1.000 1.080 0.9900 1.080 279,695 +0.02(+1.89%)
Sep 11, 2018 1.010 1.067 0.9150 1.060 466,466 +0.05(+4.95%)
Sep 10, 2018 1.100 1.110 1.010 1.010 287,884 -0.12(-10.62%)
Sep 07, 2018 1.200 1.200 1.100 1.130 255,400 -0.04(-3.24%)
Sep 06, 2018 1.210 1.210 1.150 1.168 158,880 -0.05(-3.87%)
Sep 05, 2018 1.161 1.218 1.155 1.215 133,723 +0.03(+2.95%)
Sep 04, 2018 1.138 1.210 1.057 1.180 162,532 +0.03(+2.61%)
Aug 31, 2018 1.150 1.150 1.150 0 -0.04(-3.36%)
Aug 30, 2018 1.160 1.210 1.160 1.190 186,436 -0.02(-1.65%)
Aug 29, 2018 1.275 1.275 1.160 1.210 279,972 -0.01(-0.82%)
Aug 28, 2018 1.140 1.220 1.140 1.220 168,485 +0.01(+0.83%)
Aug 27, 2018 1.225 1.225 1.173 1.210 205,715 +0.03(+2.54%)
Aug 24, 2018 1.250 1.250 1.110 1.180 549,700 +0.05(+4.42%)
Aug 23, 2018 1.110 1.253 1.110 1.130 109,592 -0.07(-5.84%)
Aug 22, 2018 1.220 1.240 1.130 1.200 470,017 +0.04(+3.46%)
Aug 21, 2018 1.115 1.160 1.090 1.160 552,101 -0.01(-0.85%)
Aug 20, 2018 1.239 1.260 1.050 1.170 300,301 +0.00(+0.00%)
Aug 17, 2018 1.130 1.210 1.040 1.170 1,002,700 +0.04(+3.54%)
Aug 16, 2018 1.230 1.240 1.050 1.130 710,617 -0.09(-7.38%)
Aug 15, 2018 1.300 1.300 1.110 1.220 505,239 -0.04(-3.17%)
Aug 14, 2018 1.325 1.380 1.230 1.260 544,588 -0.13(-9.35%)
Aug 13, 2018 1.340 1.400 1.250 1.390 753,029 +0.01(+0.73%)
Aug 10, 2018 1.335 1.400 1.110 1.380 867,700 +0.03(+2.21%)
Aug 09, 2018 1.200 1.430 1.200 1.350 1,105,813 +0.10(+8.00%)
Aug 08, 2018 1.150 1.280 1.100 1.250 941,731 +0.11(+9.65%)
Aug 07, 2018 1.080 1.210 1.060 1.140 827,411 +0.10(+9.62%)
Aug 06, 2018 0.9700 1.060 0.9700 1.040 948,961 +0.06(+6.12%)
Aug 03, 2018 0.9000 1.010 0.8800 0.9800 1,110,600 +0.06(+6.52%)
Aug 02, 2018 0.8887 0.9581 0.8417 0.9200 490,590 +0.04(+4.56%)
Aug 01, 2018 0.7401 0.8900 0.7400 0.8799 669,948 +0.08(+10.32%)
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%)
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.