Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petroteq Energy Inc (TSV: PQE )

0.0150 UNCHANGED
Last Price Updated: 3:58 PM EST, Jan 5, 2023 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 (%)
Jul 31, 2018 1.080 1.110 1.000 1.000 211,718 -0.13(-11.50%)
Jul 30, 2018 1.130 1.130 1.040 1.130 301,923 +0.01(+0.89%)
Jul 27, 2018 1.170 1.190 1.120 1.120 215,090 -0.07(-5.88%)
Jul 26, 2018 1.170 1.200 1.120 1.190 215,275 +0.00(+0.00%)
Jul 25, 2018 1.220 1.220 1.140 1.190 223,827 -0.05(-4.03%)
Jul 24, 2018 1.170 1.250 1.170 1.240 196,078 +0.03(+2.48%)
Jul 23, 2018 1.210 1.270 1.150 1.210 325,039 -0.06(-4.72%)
Jul 20, 2018 1.260 1.270 1.170 1.270 269,523 -0.03(-2.31%)
Jul 19, 2018 1.320 1.330 1.250 1.300 232,921 -0.07(-5.11%)
Jul 18, 2018 1.360 1.400 1.240 1.370 410,669 +0.00(+0.00%)
Jul 17, 2018 1.420 1.430 1.280 1.370 632,151 -0.04(-2.84%)
Jul 16, 2018 1.370 1.430 1.340 1.410 377,838 +0.01(+0.71%)
Jul 13, 2018 1.370 1.430 1.330 1.400 325,909 +0.02(+1.45%)
Jul 12, 2018 1.360 1.450 1.330 1.380 523,709 +0.04(+2.99%)
Jul 11, 2018 1.420 1.460 1.330 1.340 572,141 -0.08(-5.63%)
Jul 10, 2018 1.350 1.490 1.310 1.420 938,274 +0.18(+14.52%)
Jul 09, 2018 1.150 1.280 1.140 1.240 323,930 +0.15(+13.76%)
Jul 06, 2018 1.060 1.120 1.050 1.090 58,487 +0.04(+3.81%)
Jul 05, 2018 0.9300 1.050 0.9300 1.050 140,691 +0.14(+15.38%)
Jul 04, 2018 0.9600 0.9600 0.9100 0.9100 21,842 -0.04(-4.21%)
Jul 03, 2018 1.040 1.060 0.9500 0.9500 66,362 -0.07(-6.86%)
Jun 29, 2018 1.020 1.020 1.020 0 -0.03(-2.86%)
Jun 28, 2018 1.100 1.100 1.050 1.050 28,970 -0.05(-4.55%)
Jun 27, 2018 1.110 1.110 1.080 1.100 16,885 +0.00(+0.00%)
Jun 26, 2018 1.060 1.100 1.040 1.100 31,554 +0.00(+0.00%)
Jun 25, 2018 1.110 1.120 1.070 1.100 17,470 -0.02(-1.79%)
Jun 22, 2018 1.010 1.120 1.010 1.120 139,795 +0.02(+1.82%)
Jun 21, 2018 1.080 1.100 0.9200 1.100 149,500 +0.01(+0.92%)
Jun 20, 2018 1.090 1.100 1.000 1.090 99,864 +0.04(+3.81%)
Jun 19, 2018 1.100 1.170 1.050 1.050 146,906 -0.03(-2.78%)
Jun 18, 2018 1.100 1.100 1.020 1.080 136,326 -0.02(-1.82%)
Jun 15, 2018 1.100 1.080 1.100 74,856 +0.02(+1.85%)
Jun 14, 2018 1.060 1.090 1.040 1.080 48,925 +0.05(+4.85%)
Jun 13, 2018 1.140 1.140 1.030 1.030 117,243 -0.07(-6.36%)
Jun 12, 2018 1.150 1.160 1.100 1.100 84,398 -0.03(-2.65%)
Jun 11, 2018 1.210 1.220 1.130 1.130 135,090 -0.07(-5.83%)
Jun 08, 2018 1.180 1.290 1.170 1.200 221,842 +0.00(+0.00%)
Jun 07, 2018 1.000 1.200 0.9800 1.200 280,189 +0.21(+21.21%)
Jun 06, 2018 1.080 1.080 0.9600 0.9900 32,720 -0.01(-1.00%)
Jun 05, 2018 1.030 1.030 0.9400 1.000 73,141 -0.03(-2.91%)
Jun 04, 2018 1.120 1.120 0.9700 1.030 52,642 -0.01(-0.96%)
Jun 01, 2018 1.060 1.090 0.9700 1.040 66,501 +0.04(+4.00%)
May 31, 2018 0.9800 1.000 0.9500 1.000 42,696 +0.08(+8.70%)
May 30, 2018 0.9500 0.9600 0.9200 0.9200 47,890 -0.04(-4.17%)
May 29, 2018 1.050 1.070 0.9600 0.9600 83,585 -0.09(-8.57%)
May 28, 2018 1.050 1.050 1.050 1.050 1,500 +0.01(+0.96%)
May 25, 2018 1.110 1.110 0.8900 1.040 289,920 -0.06(-5.45%)
May 24, 2018 1.130 1.210 1.050 1.100 296,042 -0.04(-3.51%)
May 23, 2018 0.9700 1.150 0.9600 1.140 443,919 +0.21(+22.58%)
May 22, 2018 0.8500 0.9300 0.8500 0.9300 138,266 +0.20(+27.40%)
May 18, 2018 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
May 17, 2018 0.7000 0.7000 0.6600 0.7000 71,821 +0.03(+4.48%)
May 16, 2018 0.6900 0.7000 0.6600 0.6700 103,146 -0.05(-6.94%)
May 15, 2018 0.7000 0.7200 0.7000 0.7200 81,800 +0.02(+2.86%)
May 14, 2018 0.7400 0.7700 0.6900 0.7000 73,876 -0.02(-2.78%)
May 11, 2018 0.7500 0.7600 0.7000 0.7200 112,141 -0.09(-11.11%)
May 10, 2018 0.8000 0.8100 0.7900 0.8100 39,134 -0.01(-1.22%)
May 09, 2018 0.9000 0.9000 0.8200 0.8200 124,172 -0.07(-7.87%)
May 08, 2018 0.9000 0.9000 0.8900 0.8900 33,260 +0.01(+1.14%)
May 07, 2018 0.9500 0.9500 0.8800 0.8800 74,808 -0.01(-1.12%)
May 04, 2018 0.9000 0.9200 0.8600 0.8900 73,297 -0.03(-3.26%)
May 03, 2018 0.9200 0.9300 0.9000 0.9200 30,327 +0.02(+2.22%)
May 02, 2018 0.9000 0.9000 0.8800 0.9000 53,608 +0.00(+0.00%)
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.