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 (%)
May 31, 2019 0.3850 0.4000 0.3700 0.4000 214,419 +0.03(+6.67%)
May 30, 2019 0.4000 0.4050 0.3750 0.3750 36,001 -0.02(-5.06%)
May 29, 2019 0.4100 0.4100 0.3850 0.3950 77,700 -0.01(-3.66%)
May 28, 2019 0.4050 0.4100 0.4000 0.4100 100,117 +0.01(+2.50%)
May 27, 2019 0.3900 0.4000 0.3850 0.4000 50,600 -0.02(-4.76%)
May 24, 2019 0.4150 0.4400 0.4150 0.4200 55,400 +0.00(+0.00%)
May 23, 2019 0.4500 0.4600 0.4200 0.4200 35,100 -0.03(-6.67%)
May 22, 2019 0.4600 0.4750 0.4500 0.4500 171,350 -0.01(-2.17%)
May 21, 2019 0.5000 0.5000 0.4550 0.4600 540,372 -0.04(-8.00%)
May 17, 2019 0.5000 0.5000 0.5000 0 -0.06(-10.71%)
May 16, 2019 0.5200 0.6100 0.5100 0.5600 283,941 +0.00(+0.00%)
May 15, 2019 0.5000 0.5600 0.4900 0.5600 412,048 +0.06(+12.00%)
May 14, 2019 0.3650 0.5000 0.3500 0.5000 680,240 +0.15(+40.85%)
May 13, 2019 0.3750 0.3750 0.3550 0.3550 106,950 -0.01(-1.39%)
May 10, 2019 0.3500 0.3700 0.3500 0.3600 159,716 +0.01(+1.41%)
May 09, 2019 0.3700 0.3800 0.3550 0.3550 160,800 -0.04(-8.97%)
May 08, 2019 0.3650 0.3950 0.3650 0.3900 95,670 +0.02(+5.41%)
May 07, 2019 0.3750 0.3800 0.3600 0.3700 215,575 +0.03(+7.25%)
May 06, 2019 0.3400 0.3500 0.3350 0.3450 23,800 +0.00(+1.47%)
May 03, 2019 0.3500 0.3550 0.3400 0.3400 122,176 -0.01(-2.86%)
May 02, 2019 0.3700 0.3700 0.3500 0.3500 132,412 -0.01(-1.41%)
May 01, 2019 0.3600 0.3700 0.3550 0.3550 32,179 -0.01(-1.39%)
Apr 30, 2019 0.3850 0.3900 0.3600 0.3600 119,865 +0.00(+0.00%)
Apr 29, 2019 0.3700 0.4000 0.3600 0.3600 66,699 -0.02(-5.26%)
Apr 26, 2019 0.4050 0.4050 0.3400 0.3800 244,540 +0.05(+15.15%)
Apr 25, 2019 0.3300 0.3400 0.3250 0.3300 136,400 -0.01(-4.35%)
Apr 24, 2019 0.3550 0.3600 0.3400 0.3450 302,547 -0.03(-6.76%)
Apr 23, 2019 0.3600 0.3700 0.3500 0.3700 113,900 +0.01(+2.78%)
Apr 22, 2019 0.3900 0.3900 0.3600 0.3600 375,999 -0.03(-7.69%)
Apr 18, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Apr 17, 2019 0.4000 0.4000 0.3850 0.3900 49,279 -0.02(-3.70%)
Apr 16, 2019 0.3950 0.4050 0.3700 0.4050 141,079 +0.01(+2.53%)
Apr 15, 2019 0.3950 0.4000 0.3800 0.3950 199,745 -0.01(-1.25%)
Apr 12, 2019 0.4000 0.4050 0.3950 0.4000 469,155 +0.00(+0.00%)
Apr 11, 2019 0.3950 0.4050 0.3950 0.4000 199,000 +0.01(+2.56%)
Apr 10, 2019 0.4000 0.4050 0.3900 0.3900 70,609 -0.01(-2.50%)
Apr 09, 2019 0.4050 0.4200 0.4000 0.4000 137,600 -0.02(-4.76%)
Apr 08, 2019 0.4300 0.4300 0.4100 0.4200 47,533 +0.00(+0.00%)
Apr 05, 2019 0.4100 0.4250 0.4100 0.4200 38,800 +0.01(+2.44%)
Apr 04, 2019 0.4050 0.4150 0.4050 0.4100 71,863 -0.01(-1.20%)
Apr 03, 2019 0.4250 0.4250 0.4100 0.4150 16,300 -0.02(-4.60%)
Apr 02, 2019 0.4500 0.4500 0.4350 0.4350 41,539 -0.01(-2.25%)
Apr 01, 2019 0.4000 0.4600 0.4000 0.4450 96,150 +0.04(+11.25%)
Mar 29, 2019 0.4300 0.4350 0.4000 0.4000 84,808 -0.02(-5.88%)
Mar 28, 2019 0.4150 0.4500 0.3850 0.4250 272,015 +0.01(+2.41%)
Mar 27, 2019 0.4400 0.4400 0.4150 0.4150 173,960 -0.03(-5.68%)
Mar 26, 2019 0.4300 0.4400 0.4250 0.4400 99,427 +0.00(+0.00%)
Mar 25, 2019 0.4500 0.4500 0.4400 0.4400 90,100 -0.01(-2.22%)
Mar 22, 2019 0.4400 0.4550 0.4400 0.4500 44,000 +0.01(+1.12%)
Mar 21, 2019 0.4500 0.4500 0.4400 0.4450 29,500 -0.01(-2.20%)
Mar 20, 2019 0.4550 0.4550 0.4350 0.4550 56,709 -0.01(-1.09%)
Mar 19, 2019 0.4500 0.4600 0.4450 0.4600 98,950 +0.01(+1.10%)
Mar 18, 2019 0.4350 0.4550 0.4350 0.4550 151,006 +0.02(+4.60%)
Mar 15, 2019 0.4400 0.4500 0.4300 0.4350 88,303 -0.01(-2.25%)
Mar 14, 2019 0.4450 0.4450 0.4350 0.4450 64,190 +0.00(+0.00%)
Mar 13, 2019 0.4500 0.4550 0.4350 0.4450 255,350 -0.01(-1.11%)
Mar 12, 2019 0.4400 0.4550 0.4400 0.4500 55,500 +0.00(+0.00%)
Mar 11, 2019 0.4500 0.4500 0.4500 0.4500 25,802 +0.00(+0.00%)
Mar 08, 2019 0.4500 0.4500 0.4500 0.4500 38,498 +0.00(+0.00%)
Mar 07, 2019 0.4500 0.4750 0.4450 0.4500 109,424 -0.01(-1.10%)
Mar 06, 2019 0.4700 0.4700 0.4450 0.4550 64,015 -0.01(-2.15%)
Mar 05, 2019 0.4550 0.4650 0.4450 0.4650 57,370 +0.02(+4.49%)
Mar 04, 2019 0.4650 0.4650 0.4450 0.4450 34,690 -0.02(-4.30%)
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.