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 (%)
May 29, 2020 0.0300 0.0320 0.0270 0.0270 2,993,800 -0.00(-10.00%)
May 28, 2020 0.0337 0.0337 0.0300 0.0300 823,711 -0.00(-3.23%)
May 27, 2020 0.0345 0.0350 0.0290 0.0310 2,060,186 -0.00(-8.82%)
May 26, 2020 0.0334 0.0340 0.0319 0.0340 3,736,536 +0.00(+2.10%)
May 22, 2020 0.0340 0.0350 0.0315 0.0333 3,158,700 -0.00(-3.48%)
May 21, 2020 0.0342 0.0345 0.0290 0.0345 2,489,531 +0.00(+6.15%)
May 20, 2020 0.0370 0.0406 0.0320 0.0325 1,189,827 -0.00(-9.72%)
May 19, 2020 0.0420 0.0420 0.0350 0.0360 903,180 -0.00(-9.77%)
May 18, 2020 0.0379 0.0409 0.0355 0.0399 293,006 +0.00(+13.03%)
May 15, 2020 0.0375 0.0425 0.0345 0.0353 838,100 -0.00(-9.25%)
May 14, 2020 0.0420 0.0430 0.0373 0.0389 271,581 -0.00(-3.95%)
May 13, 2020 0.0466 0.0476 0.0400 0.0405 420,523 -0.01(-15.27%)
May 12, 2020 0.0480 0.0490 0.0465 0.0478 64,917 -0.00(-0.42%)
May 11, 2020 0.0446 0.0502 0.0430 0.0480 151,368 -0.00(-2.04%)
May 08, 2020 0.0439 0.0510 0.0439 0.0490 127,200 -0.00(-2.00%)
May 07, 2020 0.0495 0.0525 0.0466 0.0500 40,653 +0.00(+1.01%)
May 06, 2020 0.0430 0.0551 0.0430 0.0495 240,429 -0.00(-6.60%)
May 05, 2020 0.0500 0.0550 0.0483 0.0530 107,375 +0.00(+1.34%)
May 04, 2020 0.0550 0.0550 0.0454 0.0523 172,880 +0.00(+4.60%)
May 01, 2020 0.0500 0.0508 0.0424 0.0500 87,800 +0.00(+4.38%)
Apr 30, 2020 0.0500 0.0500 0.0430 0.0479 44,589 +0.00(+0.84%)
Apr 29, 2020 0.0489 0.0535 0.0445 0.0475 205,094 -0.00(-1.04%)
Apr 28, 2020 0.0455 0.0538 0.0450 0.0480 93,514 -0.01(-9.77%)
Apr 27, 2020 0.0480 0.0532 0.0455 0.0532 16,667 -0.00(-3.27%)
Apr 24, 2020 0.0543 0.0550 0.0447 0.0550 87,100 +0.00(+1.29%)
Apr 23, 2020 0.0415 0.0684 0.0415 0.0543 153,745 +0.01(+10.14%)
Apr 22, 2020 0.0430 0.0514 0.0430 0.0493 33,561 +0.00(+1.23%)
Apr 21, 2020 0.0500 0.0500 0.0430 0.0487 72,688 -0.00(-4.32%)
Apr 20, 2020 0.0730 0.0730 0.0431 0.0509 160,729 -0.00(-6.26%)
Apr 17, 2020 0.0420 0.0600 0.0420 0.0543 54,200 +0.00(+2.65%)
Apr 16, 2020 0.0422 0.0597 0.0422 0.0529 23,682 +0.00(+5.80%)
Apr 15, 2020 0.0495 0.0509 0.0320 0.0500 199,522 +0.00(+1.01%)
Apr 14, 2020 0.0495 0.0495 0.0451 0.0495 51,151 +0.00(+0.00%)
Apr 13, 2020 0.0800 0.0800 0.0370 0.0495 159,101 +0.01(+19.57%)
Apr 09, 2020 0.0340 0.0414 0.0301 0.0414 39,800 +0.00(+7.53%)
Apr 08, 2020 0.0910 0.0910 0.0358 0.0385 205,833 -0.01(-24.51%)
Apr 07, 2020 0.0491 0.0510 0.0411 0.0510 134,337 +0.01(+27.50%)
Apr 06, 2020 0.0300 0.0410 0.0300 0.0400 67,022 +0.01(+16.28%)
Apr 03, 2020 0.0380 0.0400 0.0300 0.0344 303,400 -0.00(-7.03%)
Apr 02, 2020 0.0287 0.0379 0.0275 0.0370 154,750 +0.01(+23.33%)
Apr 01, 2020 0.0251 0.0300 0.0251 0.0300 163,493 -0.00(-0.99%)
Mar 31, 2020 0.0350 0.0398 0.0280 0.0303 700,647 -0.00(-14.16%)
Mar 30, 2020 0.0361 0.0397 0.0310 0.0353 82,700 -0.01(-21.56%)
Mar 27, 2020 0.0396 0.1000 0.0396 0.0450 218,000 -0.00(-4.86%)
Mar 26, 2020 0.0280 0.0950 0.0280 0.0473 857,828 +0.01(+35.14%)
Mar 25, 2020 0.0320 0.0384 0.0237 0.0350 111,674 +0.00(+8.36%)
Mar 24, 2020 0.0290 0.0323 0.0279 0.0323 223,709 +0.00(+8.75%)
Mar 23, 2020 0.0260 0.0374 0.0215 0.0297 925,292 -0.00(-1.33%)
Mar 20, 2020 0.0411 0.0411 0.0301 0.0301 732,700 -0.01(-16.85%)
Mar 19, 2020 0.0330 0.0364 0.0238 0.0362 1,563,563 +0.00(+6.47%)
Mar 18, 2020 0.0360 0.0360 0.0310 0.0340 84,516 -0.00(-11.69%)
Mar 17, 2020 0.0366 0.0400 0.0350 0.0385 298,648 -0.00(-3.75%)
Mar 16, 2020 0.0480 0.0480 0.0358 0.0400 210,383 -0.00(-5.88%)
Mar 13, 2020 0.0413 0.0445 0.0383 0.0425 512,000 +0.00(+0.00%)
Mar 12, 2020 0.0416 0.0500 0.0312 0.0425 1,562,475 -0.01(-15.00%)
Mar 11, 2020 0.0450 0.0515 0.0425 0.0500 1,815,655 +0.00(+3.09%)
Mar 10, 2020 0.0534 0.0549 0.0430 0.0485 618,554 -0.01(-14.46%)
Mar 09, 2020 0.0660 0.0660 0.0380 0.0567 1,354,505 -0.01(-15.62%)
Mar 06, 2020 0.0710 0.0723 0.0659 0.0672 425,900 -0.00(-6.67%)
Mar 05, 2020 0.0800 0.0800 0.0670 0.0720 790,221 -0.01(-10.00%)
Mar 04, 2020 0.0750 0.0865 0.0750 0.0800 366,342 +0.00(+0.00%)
Mar 03, 2020 0.0890 0.0948 0.0800 0.0800 351,342 -0.01(-10.11%)
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.