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 (%)
Jun 28, 2019 0.2120 0.2293 0.2070 0.2098 452,400 -0.00(-0.10%)
Jun 27, 2019 0.2300 0.2877 0.2074 0.2100 385,022 -0.01(-6.21%)
Jun 26, 2019 0.2335 0.2396 0.2150 0.2239 257,105 +0.00(+0.31%)
Jun 25, 2019 0.2180 0.2400 0.2180 0.2232 409,734 -0.02(-6.38%)
Jun 24, 2019 0.2400 0.2538 0.2248 0.2384 117,807 -0.00(-0.67%)
Jun 21, 2019 0.2558 0.2950 0.2400 0.2400 301,300 -0.00(-1.03%)
Jun 20, 2019 0.2415 0.2440 0.2260 0.2425 94,229 +0.01(+4.08%)
Jun 19, 2019 0.2400 0.2449 0.2205 0.2330 201,407 -0.01(-2.92%)
Jun 18, 2019 0.2364 0.2599 0.2200 0.2400 113,894 +0.01(+4.35%)
Jun 17, 2019 0.2370 0.2370 0.2190 0.2300 66,020 +0.01(+2.82%)
Jun 14, 2019 0.2600 0.2699 0.2200 0.2237 562,700 -0.03(-10.09%)
Jun 13, 2019 0.2176 0.2790 0.2100 0.2488 337,480 +0.02(+10.53%)
Jun 12, 2019 0.2320 0.2434 0.2081 0.2251 394,007 -0.01(-6.21%)
Jun 11, 2019 0.2402 0.2402 0.2290 0.2400 97,874 +0.00(+0.71%)
Jun 10, 2019 0.2448 0.2553 0.2370 0.2383 183,444 -0.00(-0.71%)
Jun 07, 2019 0.2672 0.2672 0.2396 0.2400 427,600 -0.01(-5.21%)
Jun 06, 2019 0.2424 0.2706 0.2424 0.2532 140,277 +0.00(+1.28%)
Jun 05, 2019 0.2600 0.2684 0.2400 0.2500 238,148 -0.01(-2.61%)
Jun 04, 2019 0.3226 0.3226 0.2514 0.2567 258,878 -0.01(-5.45%)
Jun 03, 2019 0.3600 0.3600 0.2680 0.2715 199,415 -0.03(-9.38%)
May 31, 2019 0.2812 0.3000 0.2767 0.2996 292,500 +0.02(+7.00%)
May 30, 2019 0.2999 0.3000 0.2800 0.2800 96,882 -0.01(-4.60%)
May 29, 2019 0.2925 0.3067 0.2800 0.2935 193,537 -0.01(-3.04%)
May 28, 2019 0.3050 0.3050 0.2998 0.3027 141,973 -0.01(-2.35%)
May 24, 2019 0.2970 0.3446 0.2970 0.3100 117,800 +0.00(+0.00%)
May 23, 2019 0.3400 0.3437 0.3069 0.3100 122,962 -0.03(-8.82%)
May 22, 2019 0.3477 0.3570 0.3382 0.3400 78,831 -0.01(-2.72%)
May 21, 2019 0.3600 0.3742 0.3400 0.3495 491,732 -0.05(-12.63%)
May 20, 2019 0.4834 0.4834 0.3470 0.4000 122,944 +0.02(+5.26%)
May 17, 2019 0.3900 0.4199 0.3504 0.3800 649,900 -0.04(-9.52%)
May 16, 2019 0.4976 0.4976 0.3740 0.4200 757,356 +0.00(+0.24%)
May 15, 2019 0.4394 0.4394 0.3650 0.4190 639,043 +0.05(+14.79%)
May 14, 2019 0.2560 0.3828 0.2560 0.3650 1,988,239 +0.10(+35.89%)
May 13, 2019 0.3302 0.3302 0.2580 0.2686 130,813 -0.01(-3.31%)
May 10, 2019 0.2548 0.2809 0.2548 0.2778 207,200 +0.01(+4.44%)
May 09, 2019 0.2630 0.3012 0.2620 0.2660 202,834 -0.03(-9.92%)
May 08, 2019 0.2761 0.3000 0.2723 0.2953 251,764 +0.03(+10.39%)
May 07, 2019 0.2600 0.2844 0.2521 0.2675 277,851 +0.02(+7.00%)
May 06, 2019 0.2462 0.2727 0.2450 0.2500 62,912 -0.01(-2.34%)
May 03, 2019 0.3212 0.3212 0.2500 0.2560 111,600 -0.02(-6.23%)
May 02, 2019 0.2694 0.2909 0.2600 0.2730 85,729 +0.01(+2.63%)
May 01, 2019 0.2580 0.2836 0.2580 0.2660 39,193 -0.00(-1.04%)
Apr 30, 2019 0.2795 0.2986 0.2688 0.2688 54,205 -0.01(-3.03%)
Apr 29, 2019 0.2640 0.2957 0.2640 0.2772 120,906 -0.01(-3.21%)
Apr 26, 2019 0.2586 0.2900 0.2586 0.2864 180,300 +0.04(+18.30%)
Apr 25, 2019 0.2475 0.2585 0.2421 0.2421 198,434 -0.01(-4.80%)
Apr 24, 2019 0.2530 0.2875 0.2500 0.2543 338,525 -0.02(-7.19%)
Apr 23, 2019 0.2748 0.2800 0.2650 0.2740 185,421 -0.01(-3.15%)
Apr 22, 2019 0.2804 0.2994 0.2730 0.2829 452,169 -0.01(-3.68%)
Apr 18, 2019 0.3115 0.3115 0.2885 0.2937 92,900 -0.00(-1.28%)
Apr 17, 2019 0.3644 0.3644 0.2800 0.2975 56,920 -0.01(-1.91%)
Apr 16, 2019 0.2993 0.3591 0.2721 0.3033 380,131 +0.01(+2.26%)
Apr 15, 2019 0.3100 0.3100 0.2850 0.2966 274,528 -0.01(-2.75%)
Apr 12, 2019 0.3079 0.3167 0.3000 0.3050 88,300 -0.00(-0.62%)
Apr 11, 2019 0.3000 0.3069 0.2980 0.3069 125,984 +0.01(+2.30%)
Apr 10, 2019 0.3161 0.3161 0.2930 0.3000 94,075 -0.01(-3.19%)
Apr 09, 2019 0.3140 0.3262 0.3000 0.3099 132,567 -0.00(-1.31%)
Apr 08, 2019 0.3022 0.3239 0.3022 0.3140 29,306 -0.00(-0.63%)
Apr 05, 2019 0.3090 0.3275 0.3044 0.3160 44,200 +0.01(+2.10%)
Apr 04, 2019 0.3186 0.3186 0.3001 0.3095 88,722 -0.01(-3.28%)
Apr 03, 2019 0.3184 0.3290 0.3100 0.3200 45,091 -0.01(-3.00%)
Apr 02, 2019 0.3510 0.3510 0.3239 0.3299 43,124 -0.01(-2.97%)
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.