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 (%)
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%)
Jul 02, 2018 0.7800 0.8380 0.7800 0.8100 37,832 +0.03(+3.85%)
Jun 29, 2018 0.8100 0.8104 0.7733 0.7800 53,558 -0.02(-1.89%)
Jun 28, 2018 0.8126 0.8350 0.7909 0.7950 33,373 -0.02(-3.05%)
Jun 27, 2018 0.8350 0.8350 0.8100 0.8200 40,397 +0.02(+2.50%)
Jun 26, 2018 0.9200 0.9200 0.7800 0.8000 123,252 -0.01(-0.99%)
Jun 25, 2018 0.8500 0.8500 0.7857 0.8080 47,665 -0.04(-4.80%)
Jun 22, 2018 0.8100 0.8500 0.7804 0.8487 198,847 +0.02(+2.91%)
Jun 21, 2018 0.7480 0.8581 0.7480 0.8247 189,814 +0.02(+2.73%)
Jun 20, 2018 0.8800 0.8800 0.7600 0.8028 202,325 +0.00(+0.35%)
Jun 19, 2018 0.8500 0.8879 0.7960 0.8000 182,847 -0.02(-2.83%)
Jun 18, 2018 0.8328 0.8818 0.7760 0.8233 121,462 -0.01(-0.81%)
Jun 15, 2018 0.8300 0.8200 0.8300 66,577 +0.01(+1.22%)
Jun 14, 2018 0.9210 0.9210 0.8000 0.8200 55,686 +0.02(+2.50%)
Jun 13, 2018 0.8732 0.9003 0.8000 0.8000 77,079 -0.04(-4.77%)
Jun 12, 2018 0.8760 0.9369 0.8400 0.8401 105,472 -0.04(-4.10%)
Jun 11, 2018 0.9400 0.9400 0.8668 0.8760 238,138 -0.06(-6.90%)
Jun 08, 2018 0.9700 1.040 0.9060 0.9409 208,252 +0.02(+2.37%)
Jun 07, 2018 0.7700 0.9433 0.7590 0.9191 225,401 +0.15(+19.99%)
Jun 06, 2018 0.8000 0.8000 0.7400 0.7660 23,412 -0.01(-1.21%)
Jun 05, 2018 0.7920 0.7920 0.7214 0.7754 46,705 -0.02(-2.18%)
Jun 04, 2018 0.8500 0.8608 0.7927 0.7927 77,900 -0.00(-0.29%)
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.