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 (%)
Mar 29, 2019 0.3200 0.3320 0.3000 0.3000 112,600 -0.02(-5.90%)
Mar 28, 2019 0.3228 0.3346 0.2896 0.3188 515,335 +0.00(+1.21%)
Mar 27, 2019 0.3160 0.3325 0.3110 0.3150 260,822 -0.01(-3.58%)
Mar 26, 2019 0.3312 0.3312 0.3200 0.3267 199,306 -0.00(-1.15%)
Mar 25, 2019 0.3304 0.3400 0.3250 0.3305 123,599 -0.00(-0.60%)
Mar 22, 2019 0.3265 0.3430 0.3150 0.3325 46,000 -0.00(-0.24%)
Mar 21, 2019 0.3399 0.3413 0.3300 0.3333 53,820 -0.00(-1.10%)
Mar 20, 2019 0.3400 0.3608 0.3295 0.3370 72,510 -0.01(-2.06%)
Mar 19, 2019 0.3500 0.3617 0.3300 0.3441 43,582 +0.00(+0.35%)
Mar 18, 2019 0.3200 0.3487 0.3200 0.3429 161,096 +0.02(+4.70%)
Mar 15, 2019 0.3333 0.3375 0.3250 0.3275 58,600 -0.01(-2.30%)
Mar 14, 2019 0.3394 0.3394 0.3290 0.3352 56,867 -0.00(-1.41%)
Mar 13, 2019 0.3324 0.3469 0.3290 0.3400 198,699 +0.01(+3.03%)
Mar 12, 2019 0.3397 0.3465 0.3300 0.3300 61,809 -0.02(-4.62%)
Mar 11, 2019 0.3300 0.3460 0.3300 0.3460 39,649 +0.01(+2.52%)
Mar 08, 2019 0.3378 0.3398 0.3300 0.3375 31,700 -0.00(-1.43%)
Mar 07, 2019 0.3310 0.3995 0.3310 0.3424 142,354 +0.00(+0.71%)
Mar 06, 2019 0.3390 0.3540 0.3370 0.3400 54,650 -0.01(-2.16%)
Mar 05, 2019 0.3300 0.3500 0.3300 0.3475 86,021 +0.02(+5.30%)
Mar 04, 2019 0.3400 0.3460 0.3290 0.3300 62,583 -0.01(-4.35%)
Mar 01, 2019 0.3431 0.3500 0.3300 0.3450 44,200 +0.01(+2.37%)
Feb 28, 2019 0.3330 0.3433 0.3330 0.3370 153,165 -0.01(-4.02%)
Feb 27, 2019 0.3600 0.3630 0.3350 0.3511 172,060 -0.00(-0.82%)
Feb 26, 2019 0.3600 0.3631 0.3500 0.3540 68,300 -0.02(-4.32%)
Feb 25, 2019 0.3900 0.3913 0.3670 0.3700 153,013 -0.01(-3.29%)
Feb 22, 2019 0.4058 0.4209 0.3700 0.3826 236,200 -0.02(-4.35%)
Feb 21, 2019 0.3431 0.4287 0.3431 0.4000 273,416 +0.05(+14.29%)
Feb 20, 2019 0.4670 0.4670 0.3400 0.3500 474,319 -0.02(-5.96%)
Feb 19, 2019 0.3584 0.3754 0.3480 0.3722 25,151 +0.04(+10.51%)
Feb 15, 2019 0.3714 0.3722 0.3363 0.3368 97,800 -0.02(-5.74%)
Feb 14, 2019 0.4121 0.4121 0.3573 0.3573 124,825 -0.03(-7.82%)
Feb 13, 2019 0.3800 0.4100 0.3730 0.3876 249,623 +0.01(+3.94%)
Feb 12, 2019 0.3565 0.4500 0.3565 0.3729 488,616 -0.02(-5.59%)
Feb 11, 2019 0.4000 0.4193 0.3840 0.3950 464,103 -0.01(-1.25%)
Feb 08, 2019 0.3100 0.4000 0.3100 0.4000 131,800 +0.06(+17.27%)
Feb 06, 2019 0.3411 0.3411 0.3411 0 -0.00(-0.09%)
Feb 05, 2019 0.3161 0.3544 0.3161 0.3414 36,015 -0.01(-2.46%)
Feb 04, 2019 0.3311 0.3600 0.3311 0.3500 90,440 +0.01(+1.95%)
Feb 01, 2019 0.3300 0.3600 0.3200 0.3433 70,700 +0.01(+4.03%)
Jan 31, 2019 0.3220 0.3525 0.3220 0.3300 78,988 -0.02(-4.62%)
Jan 30, 2019 0.3557 0.3690 0.3400 0.3460 70,978 -0.01(-3.59%)
Jan 29, 2019 0.3680 0.3700 0.3400 0.3589 167,639 +0.00(+0.11%)
Jan 28, 2019 0.4216 0.4216 0.3400 0.3585 61,299 +0.00(+0.79%)
Jan 25, 2019 0.3294 0.3557 0.3291 0.3557 48,900 +0.02(+7.07%)
Jan 24, 2019 0.4130 0.4130 0.3322 0.3322 105,005 -0.01(-4.29%)
Jan 23, 2019 0.3340 0.3843 0.3340 0.3471 32,607 -0.02(-5.16%)
Jan 22, 2019 0.3570 0.3710 0.3500 0.3660 139,337 -0.00(-1.13%)
Jan 18, 2019 0.3797 0.3882 0.3500 0.3702 219,700 +0.00(+0.05%)
Jan 17, 2019 0.4250 0.4250 0.3689 0.3700 73,647 -0.05(-12.92%)
Jan 16, 2019 0.3700 0.4467 0.3700 0.4249 86,698 +0.03(+7.68%)
Jan 15, 2019 0.3800 0.4186 0.3534 0.3946 100,838 -0.02(-3.69%)
Jan 14, 2019 0.5200 0.5200 0.3700 0.4097 41,001 -0.02(-4.07%)
Jan 11, 2019 0.3761 0.4271 0.3700 0.4271 135,100 +0.05(+12.39%)
Jan 10, 2019 0.3945 0.4100 0.3701 0.3800 79,135 -0.03(-7.32%)
Jan 09, 2019 0.4450 0.4450 0.3888 0.4100 43,270 +0.02(+3.98%)
Jan 08, 2019 0.3852 0.4073 0.3800 0.3943 30,527 -0.01(-1.30%)
Jan 07, 2019 0.4200 0.4200 0.3707 0.3995 76,877 -0.00(-0.22%)
Jan 04, 2019 0.4025 0.4221 0.3841 0.4004 153,900 -0.00(-0.52%)
Jan 03, 2019 0.3699 0.4025 0.3562 0.4025 138,368 +0.02(+5.92%)
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.