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, 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%)
Oct 02, 2017 0.3087 0.3211 0.2900 0.2900 3,710 -0.02(-5.60%)
Sep 29, 2017 0.3171 0.3254 0.3072 0.3072 6,430 -0.02(-4.77%)
Sep 28, 2017 0.3200 0.3226 0.3199 0.3226 4,700 -0.04(-10.51%)
Sep 27, 2017 0.3605 0.3605 0.3605 0.3605 608 +0.00(+0.70%)
Sep 26, 2017 0.3691 0.3700 0.3540 0.3580 7,520 +0.04(+11.74%)
Sep 25, 2017 0.3192 0.3362 0.3192 0.3204 5,794 -0.04(-11.37%)
Sep 22, 2017 0.3615 0.3615 0.3534 0.3615 5,300 -0.00(-0.08%)
Sep 21, 2017 0.3643 0.3643 0.3331 0.3618 5,401 +0.01(+3.22%)
Sep 20, 2017 0.3800 0.3873 0.3505 0.3505 7,129 -0.03(-7.76%)
Sep 19, 2017 0.3800 0.3800 0.3800 0.3800 3,000 +0.02(+5.79%)
Sep 18, 2017 0.3900 0.3760 0.3592 0.3592 11,547 +0.01(+2.63%)
Sep 15, 2017 0.3365 0.3710 0.3365 0.3500 15,678 -0.01(-2.78%)
Sep 14, 2017 0.3796 0.3796 0.3400 0.3600 28,383 +0.03(+8.57%)
Sep 13, 2017 0.3708 0.3708 0.3200 0.3316 7,548 +0.01(+3.62%)
Sep 12, 2017 0.3400 0.3538 0.3200 0.3200 8,705 -0.03(-9.09%)
Sep 11, 2017 0.3376 0.3520 0.3376 0.3520 1,854 -0.01(-3.61%)
Sep 08, 2017 0.3320 0.3652 0.3310 0.3652 3,113 +0.03(+7.73%)
Sep 07, 2017 0.3400 0.3400 0.3320 0.3390 1,395 -0.07(-16.30%)
Sep 06, 2017 0.3334 0.4050 0.3334 0.4050 8,832 +0.07(+21.62%)
Sep 05, 2017 0.3000 0.3330 0.2940 0.3330 6,132 +0.04(+12.46%)
Aug 31, 2017 0.2961 0.2961 0.2961 0 -0.01(-4.48%)
Aug 30, 2017 0.3060 0.3100 0.3060 0.3100 10,015 +0.01(+2.92%)
Aug 29, 2017 0.2935 0.3012 0.2935 0.3012 3,061 -0.01(-4.11%)
Aug 28, 2017 0.3100 0.3141 0.3100 0.3141 2,053 +0.03(+10.99%)
Aug 25, 2017 0.2906 0.3094 0.2800 0.2830 27,784 -0.03(-10.02%)
Aug 24, 2017 0.3012 0.3145 0.2932 0.3145 4,000 +0.02(+5.32%)
Aug 23, 2017 0.2986 0.2986 0.2986 0.2986 166 +0.00(+0.17%)
Aug 22, 2017 0.2981 0.2981 0.2981 0.2981 966 -0.02(-6.87%)
Aug 21, 2017 0.3201 0.3201 0.3201 0.3201 3,600 +0.02(+6.70%)
Aug 18, 2017 0.3000 0.3000 0.3000 0.3000 7,700 +0.01(+2.11%)
Aug 17, 2017 0.3164 0.3164 0.2938 0.2938 1,400 -0.01(-3.29%)
Aug 16, 2017 0.3260 0.3260 0.2890 0.3038 41,796 +0.01(+3.79%)
Aug 15, 2017 0.3194 0.3196 0.2900 0.2927 13,164 -0.00(-1.38%)
Aug 14, 2017 0.3020 0.3100 0.2864 0.2968 21,522 -0.04(-10.63%)
Aug 11, 2017 0.3644 0.3644 0.3000 0.3321 9,204 -0.02(-5.11%)
Aug 10, 2017 0.3642 0.3642 0.3500 0.3500 1,033 +0.05(+16.28%)
Aug 09, 2017 0.3087 0.3087 0.3010 0.3010 14,533 -0.08(-21.84%)
Aug 08, 2017 0.3893 0.3893 0.3800 0.3851 2,246 -0.03(-6.76%)
Aug 07, 2017 0.3090 0.4137 0.2970 0.4130 28,379 +0.10(+31.95%)
Aug 04, 2017 0.3490 0.3577 0.3130 0.3130 16,770 -0.05(-12.84%)
Aug 03, 2017 0.3468 0.3591 0.3468 0.3591 1,000 -0.03(-7.92%)
Aug 02, 2017 0.3265 0.4044 0.3230 0.3900 7,646 +0.06(+18.88%)
Aug 01, 2017 0.3304 0.3611 0.3281 0.3281 4,343 -0.02(-5.63%)
Jul 31, 2017 0.3476 0.3476 0.3476 0.3476 392 +0.02(+4.58%)
Jul 28, 2017 0.3412 0.3651 0.3324 0.3324 4,119 -0.02(-6.00%)
Jul 27, 2017 0.2900 0.3536 0.2900 0.3536 9,841 +0.05(+17.09%)
Jul 26, 2017 0.3060 0.3194 0.2856 0.3020 79,356 -0.02(-4.97%)
Jul 25, 2017 0.3015 0.3430 0.3015 0.3178 4,842 -0.06(-15.94%)
Jul 24, 2017 0.3176 0.4098 0.2976 0.3780 11,578 +0.06(+18.88%)
Jul 21, 2017 0.3163 0.3222 0.3000 0.3180 6,481 +0.03(+8.61%)
Jul 20, 2017 0.3549 0.3635 0.2928 0.2928 38,216 -0.08(-20.52%)
Jul 19, 2017 0.3832 0.3832 0.3535 0.3684 5,042 +0.01(+4.13%)
Jul 18, 2017 0.4061 0.4061 0.3538 0.3538 1,699 -0.00(-0.90%)
Jul 17, 2017 0.3926 0.3926 0.3570 0.3570 3,152 +0.01(+1.71%)
Jul 14, 2017 0.4140 0.4140 0.3418 0.3510 58,609 -0.06(-14.39%)
Jul 13, 2017 0.4185 0.4200 0.4100 0.4100 5,018 +0.02(+5.94%)
Jul 12, 2017 0.4263 0.4263 0.3457 0.3870 10,566 +0.02(+4.12%)
Jul 11, 2017 0.3664 0.3793 0.3480 0.3717 14,500 +0.02(+5.84%)
Jul 10, 2017 0.2856 0.3512 0.2856 0.3512 14,154 +0.03(+9.54%)
Jul 07, 2017 0.2700 0.3371 0.2700 0.3206 4,566 +0.06(+21.39%)
Jul 06, 2017 0.3206 0.3390 0.2395 0.2641 65,404 -0.05(-14.81%)
Jul 05, 2017 0.3669 0.4020 0.3100 0.3100 104,290 -0.09(-22.01%)
Jul 03, 2017 0.3800 0.3975 0.3800 0.3975 2,836 +0.02(+6.60%)
Jun 30, 2017 0.3580 0.4000 0.3107 0.3729 60,448 +0.00(+1.06%)
Jun 29, 2017 0.4163 0.4591 0.3032 0.3690 88,962 -0.06(-14.76%)
Jun 28, 2017 0.4177 0.4386 0.4140 0.4329 10,424 +0.01(+1.29%)
Jun 27, 2017 0.4792 0.4792 0.4224 0.4274 19,148 -0.08(-15.05%)
Jun 26, 2017 0.5028 0.5341 0.4390 0.5031 14,533 -0.01(-1.35%)
Jun 23, 2017 0.5092 0.5400 0.5027 0.5100 20,232 +0.01(+1.17%)
Jun 22, 2017 0.5183 0.5531 0.4878 0.5041 12,283 -0.01(-1.16%)
Jun 21, 2017 0.5168 0.5440 0.5072 0.5100 37,301 -0.02(-2.93%)
Jun 20, 2017 0.5429 0.5772 0.4769 0.5254 69,324 +0.00(+0.29%)
Jun 19, 2017 0.6318 0.6318 0.5204 0.5239 64,400 -0.11(-16.83%)
Jun 16, 2017 0.6621 0.6825 0.6299 0.6299 8,894 -0.02(-2.40%)
Jun 15, 2017 0.8614 0.8645 0.6444 0.6454 83,597 -0.22(-25.82%)
Jun 14, 2017 0.8668 0.8804 0.7017 0.8700 72,943 +0.03(+3.08%)
Jun 13, 2017 0.8132 0.8720 0.7900 0.8440 38,627 +0.02(+2.04%)
Jun 12, 2017 1.050 1.050 0.8271 0.8271 13,339 -0.14(-14.16%)
Jun 09, 2017 1.150 1.150 0.8587 0.9635 93,856 -0.18(-15.79%)
Jun 08, 2017 1.419 1.672 1.144 1.144 217,617 -0.11(-8.46%)
Jun 07, 2017 0.8700 1.310 0.8500 1.250 234,385 +0.40(+47.01%)
Jun 06, 2017 0.7867 0.8503 0.6713 0.8503 9,443 +0.09(+11.67%)
Jun 05, 2017 0.8505 0.8505 0.6655 0.7614 4,942 -0.02(-2.38%)
Jun 02, 2017 0.7307 0.8281 0.7194 0.7800 11,086 +0.12(+19.03%)
Jun 01, 2017 0.6553 0.6553 0.6553 0.6553 199 -0.00(-0.71%)
May 31, 2017 0.6758 0.7400 0.6420 0.6600 13,128 +0.03(+5.43%)
May 30, 2017 0.6171 0.6260 0.6171 0.6260 2,266 -0.04(-5.68%)
May 26, 2017 0.7231 0.7231 0.6000 0.6637 11,215 -0.08(-10.15%)
May 25, 2017 0.5864 0.7387 0.5838 0.7387 13,884 +0.17(+29.94%)
May 24, 2017 0.5380 0.5750 0.5380 0.5685 1,080 +0.07(+13.61%)
May 23, 2017 0.4800 0.5004 0.4679 0.5004 11,286 +0.05(+11.20%)
May 22, 2017 0.4470 0.4500 0.4470 0.4500 3,931 -0.02(-3.87%)
May 19, 2017 0.4893 0.5460 0.4681 0.4681 12,530 -0.01(-2.46%)
May 18, 2017 0.4730 0.5276 0.4730 0.4799 3,152 -0.01(-1.44%)
May 17, 2017 0.4795 0.5370 0.4770 0.4869 1,550 -0.00(-0.27%)
May 16, 2017 0.6285 0.6423 0.3933 0.4882 18,348 -0.04(-7.54%)
May 15, 2017 0.7583 0.7739 0.5280 0.5280 18,587 +0.02(+3.86%)
May 12, 2017 0.4710 0.5084 0.4709 0.5084 620 +0.04(+7.55%)
May 11, 2017 0.4727 0.4727 0.4727 0.4727 109 -0.19(-28.28%)
May 08, 2017 0.6591 0.6591 0.6591 0 -0.07(-10.03%)
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.