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 (%)
Dec 31, 2018 0.4000 0.4500 0.4000 0.4074 71,600 -0.03(-6.41%)
Dec 28, 2018 0.4925 0.4925 0.4000 0.4353 208,600 -0.00(-1.07%)
Dec 27, 2018 0.4651 0.4651 0.4200 0.4400 55,985 -0.01(-2.09%)
Dec 26, 2018 0.4070 0.5050 0.4070 0.4494 229,894 -0.03(-7.03%)
Dec 24, 2018 0.4510 0.4834 0.4350 0.4834 46,200 +0.01(+1.94%)
Dec 21, 2018 0.4720 0.5146 0.4455 0.4742 306,000 -0.01(-1.21%)
Dec 20, 2018 0.4722 0.4800 0.4275 0.4800 179,188 +0.01(+2.35%)
Dec 19, 2018 0.4050 0.4690 0.3566 0.4690 262,349 +0.05(+11.67%)
Dec 18, 2018 0.4013 0.4200 0.3700 0.4200 218,044 +0.04(+12.00%)
Dec 17, 2018 0.3200 0.3903 0.3200 0.3750 166,481 +0.04(+12.01%)
Dec 14, 2018 0.3350 0.3390 0.3110 0.3348 438,900 -0.00(-0.65%)
Dec 13, 2018 0.3020 0.3580 0.3020 0.3370 283,277 -0.02(-4.29%)
Dec 12, 2018 0.3900 0.4000 0.3521 0.3521 223,887 -0.04(-11.06%)
Dec 11, 2018 0.4300 0.4320 0.3800 0.3959 210,768 -0.04(-9.09%)
Dec 10, 2018 0.4425 0.4817 0.4251 0.4355 103,115 -0.03(-6.34%)
Dec 07, 2018 0.4840 0.4932 0.4552 0.4650 81,900 -0.02(-5.10%)
Dec 06, 2018 0.4883 0.5403 0.4600 0.4900 203,646 -0.06(-10.09%)
Dec 04, 2018 0.5000 0.5450 0.4700 0.5450 204,800 +0.03(+5.03%)
Dec 03, 2018 0.5000 0.5199 0.4700 0.5189 112,865 -0.01(-2.55%)
Nov 30, 2018 0.5390 0.5390 0.5000 0.5325 70,200 +0.02(+3.18%)
Nov 29, 2018 0.5200 0.5474 0.4900 0.5161 110,869 -0.01(-1.71%)
Nov 28, 2018 0.5000 0.5500 0.4981 0.5251 164,508 +0.02(+3.16%)
Nov 27, 2018 0.5099 0.5139 0.4400 0.5090 311,071 +0.00(+0.20%)
Nov 26, 2018 0.6350 0.6350 0.4900 0.5080 167,723 -0.06(-10.88%)
Nov 23, 2018 0.6700 0.6700 0.5049 0.5700 107,800 -0.02(-3.39%)
Nov 21, 2018 0.5900 0.5900 0.5900 0 -0.05(-7.81%)
Nov 20, 2018 0.5710 0.6400 0.5120 0.6400 306,320 +0.04(+6.67%)
Nov 19, 2018 0.6200 0.6600 0.5500 0.6000 327,502 -0.04(-5.96%)
Nov 16, 2018 0.6600 0.6600 0.6134 0.6380 73,300 -0.02(-3.33%)
Nov 15, 2018 0.6774 0.6774 0.6250 0.6600 108,855 -0.02(-2.58%)
Nov 14, 2018 0.6910 0.7100 0.6677 0.6775 80,954 -0.04(-6.05%)
Nov 13, 2018 0.6750 0.7211 0.6567 0.7211 134,053 -0.00(-0.58%)
Nov 12, 2018 0.7500 0.7500 0.6937 0.7253 94,907 -0.01(-1.99%)
Nov 09, 2018 0.7920 0.7920 0.6998 0.7400 65,900 -0.01(-1.06%)
Nov 08, 2018 0.7100 0.7697 0.7100 0.7479 130,161 -0.01(-1.59%)
Nov 07, 2018 0.7713 0.7759 0.7511 0.7600 100,842 +0.00(+0.00%)
Nov 06, 2018 0.7500 0.7670 0.7280 0.7600 174,291 -0.01(-0.91%)
Nov 05, 2018 0.7559 0.7670 0.7310 0.7670 65,298 -0.00(-0.22%)
Nov 02, 2018 0.7594 0.8200 0.7210 0.7687 92,500 -0.01(-1.06%)
Nov 01, 2018 0.7800 0.7900 0.7300 0.7769 221,727 -0.00(-0.40%)
Oct 31, 2018 0.7000 0.7800 0.6500 0.7800 150,905 +0.13(+20.00%)
Oct 30, 2018 0.6000 0.6500 0.6000 0.6500 155,114 +0.02(+3.31%)
Oct 29, 2018 0.6500 0.6521 0.6051 0.6292 196,521 -0.02(-3.20%)
Oct 26, 2018 0.6046 0.6502 0.6046 0.6500 102,600 -0.02(-2.80%)
Oct 25, 2018 0.6530 0.6709 0.6377 0.6687 95,918 -0.00(-0.55%)
Oct 24, 2018 0.6900 0.6900 0.6109 0.6724 115,535 -0.02(-2.27%)
Oct 23, 2018 0.6500 0.6900 0.6286 0.6880 295,234 -0.01(-1.71%)
Oct 22, 2018 0.7060 0.7410 0.6782 0.7000 163,531 -0.03(-3.45%)
Oct 19, 2018 0.8100 0.8100 0.7200 0.7250 56,800 -0.04(-5.60%)
Oct 18, 2018 0.8200 0.8200 0.7000 0.7680 182,493 +0.04(+5.49%)
Oct 17, 2018 0.8000 0.8000 0.6802 0.7280 356,159 -0.07(-9.00%)
Oct 16, 2018 0.7935 0.8000 0.7705 0.8000 103,589 -0.01(-0.88%)
Oct 15, 2018 0.8480 0.8480 0.7780 0.8071 93,181 +0.02(+2.16%)
Oct 12, 2018 0.8200 0.8429 0.7700 0.7900 254,300 -0.02(-2.47%)
Oct 11, 2018 0.7980 0.8200 0.7823 0.8100 155,026 +0.02(+2.14%)
Oct 10, 2018 0.8600 0.8600 0.7930 0.7930 110,856 -0.06(-6.98%)
Oct 09, 2018 0.8600 0.8830 0.8420 0.8525 293,071 -0.01(-0.87%)
Oct 08, 2018 0.9250 0.9250 0.8357 0.8600 177,326 +0.00(+0.00%)
Oct 05, 2018 0.8742 0.8800 0.8407 0.8600 95,100 -0.02(-2.80%)
Oct 04, 2018 0.9100 0.9200 0.8500 0.8848 247,469 -0.04(-4.15%)
Oct 03, 2018 0.8785 1.000 0.8785 0.9231 205,197 -0.01(-0.74%)
Oct 02, 2018 0.9700 1.000 0.9250 0.9300 78,059 -0.04(-4.12%)
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.