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, 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%)
May 01, 2018 0.9200 0.9400 0.8900 0.9000 86,919 -0.02(-2.17%)
Apr 30, 2018 0.8800 0.9300 0.8800 0.9200 39,277 +0.05(+5.75%)
Apr 27, 2018 0.9000 0.9100 0.8700 0.8700 18,945 -0.01(-1.14%)
Apr 26, 2018 0.9700 0.9800 0.8800 0.8800 68,700 -0.09(-9.28%)
Apr 25, 2018 0.9500 1.000 0.8500 0.9700 158,337 +0.04(+4.30%)
Apr 24, 2018 0.9900 1.000 0.9300 0.9300 31,800 -0.04(-4.12%)
Apr 23, 2018 1.070 1.070 0.9700 0.9700 105,904 -0.08(-7.62%)
Apr 20, 2018 0.9700 1.050 0.9700 1.050 70,820 +0.04(+3.96%)
Apr 19, 2018 0.9700 1.080 0.9700 1.010 109,911 +0.02(+2.02%)
Apr 18, 2018 1.020 1.020 0.9800 0.9900 68,538 -0.02(-1.98%)
Apr 17, 2018 1.000 1.050 1.000 1.010 49,714 -0.01(-0.98%)
Apr 16, 2018 1.070 1.080 1.010 1.020 59,559 -0.05(-4.67%)
Apr 13, 2018 1.070 1.070 1.000 1.070 40,987 +0.02(+1.90%)
Apr 12, 2018 1.010 1.060 1.010 1.050 63,184 +0.02(+1.94%)
Apr 11, 2018 1.050 1.070 1.030 1.030 30,976 -0.04(-3.74%)
Apr 10, 2018 1.060 1.110 1.050 1.070 58,614 -0.03(-2.73%)
Apr 09, 2018 1.090 1.160 1.080 1.100 52,389 -0.01(-0.90%)
Apr 06, 2018 1.090 1.190 1.090 1.110 173,018 +0.03(+2.78%)
Apr 05, 2018 1.150 1.200 1.070 1.080 136,166 -0.06(-5.26%)
Apr 04, 2018 1.150 1.200 1.090 1.140 62,680 -0.02(-1.72%)
Apr 03, 2018 1.280 1.280 1.160 1.160 59,485 -0.11(-8.66%)
Apr 02, 2018 1.300 1.320 1.260 1.270 116,384 -0.06(-4.51%)
Mar 29, 2018 1.330 1.330 1.330 0 -0.13(-8.90%)
Mar 28, 2018 1.560 1.560 1.430 1.460 112,223 -0.05(-3.31%)
Mar 27, 2018 1.530 1.560 1.490 1.510 47,976 +0.00(+0.00%)
Mar 26, 2018 1.590 1.590 1.500 1.510 76,855 -0.08(-5.03%)
Mar 23, 2018 1.580 1.590 1.500 1.590 60,411 +0.05(+3.25%)
Mar 22, 2018 1.390 1.600 1.390 1.540 89,829 +0.10(+6.94%)
Mar 21, 2018 1.530 1.560 1.440 1.440 119,042 -0.13(-8.28%)
Mar 20, 2018 1.660 1.660 1.570 1.570 64,411 -0.04(-2.48%)
Mar 19, 2018 1.700 1.700 1.580 1.610 91,493 +0.05(+3.21%)
Mar 16, 2018 1.500 1.760 1.500 1.560 256,915 +0.01(+0.65%)
Mar 15, 2018 1.860 1.860 1.540 1.550 383,190 -0.26(-14.36%)
Mar 14, 2018 1.930 1.950 1.690 1.810 305,718 -0.05(-2.69%)
Mar 13, 2018 2.030 2.030 1.860 1.860 412,000 -0.17(-8.37%)
Mar 12, 2018 1.940 2.100 1.830 2.030 760,204 +0.12(+6.28%)
Mar 09, 2018 2.000 2.050 1.840 1.910 517,519 -0.09(-4.50%)
Mar 08, 2018 2.080 2.080 1.900 2.000 419,926 +0.01(+0.50%)
Mar 07, 2018 1.830 2.080 1.830 1.990 704,225 +0.18(+9.94%)
Mar 06, 2018 1.790 1.900 1.780 1.810 445,799 +0.08(+4.62%)
Mar 05, 2018 1.450 1.750 1.440 1.730 327,169 +0.28(+19.31%)
Mar 02, 2018 1.390 1.450 1.350 1.450 128,786 +0.05(+3.57%)
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.