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 (%)
Sep 30, 2020 0.0450 0.0470 0.0390 0.0408 215,414 -0.01(-16.05%)
Sep 29, 2020 0.0418 0.0490 0.0375 0.0486 56,384 +0.00(+3.40%)
Sep 28, 2020 0.0762 0.0762 0.0380 0.0470 1,385,051 -0.00(-2.08%)
Sep 25, 2020 0.0762 0.0762 0.0420 0.0480 155,700 +0.01(+15.66%)
Sep 24, 2020 0.0450 0.0535 0.0400 0.0415 1,054,272 -0.01(-18.47%)
Sep 23, 2020 0.0560 0.0663 0.0486 0.0509 594,070 -0.01(-9.11%)
Sep 22, 2020 0.0500 0.0624 0.0490 0.0560 778,740 +0.01(+14.52%)
Sep 21, 2020 0.0630 0.0630 0.0396 0.0489 618,044 -0.01(-13.60%)
Sep 18, 2020 0.0580 0.0730 0.0500 0.0566 698,700 -0.01(-12.92%)
Sep 17, 2020 0.0851 0.0851 0.0650 0.0650 612,105 -0.01(-14.59%)
Sep 16, 2020 0.0685 0.0800 0.0685 0.0761 148,738 -0.00(-4.88%)
Sep 15, 2020 0.0757 0.0800 0.0744 0.0800 105,535 +0.00(+5.96%)
Sep 14, 2020 0.0767 0.0840 0.0705 0.0755 22,511 +0.00(+0.67%)
Sep 11, 2020 0.0700 0.0804 0.0700 0.0750 55,200 -0.00(-3.85%)
Sep 10, 2020 0.0800 0.0800 0.0748 0.0780 81,755 -0.00(-2.01%)
Sep 09, 2020 0.0679 0.0841 0.0679 0.0796 257,283 +0.00(+6.13%)
Sep 08, 2020 0.0810 0.0810 0.0750 0.0750 370,797 -0.01(-11.56%)
Sep 04, 2020 0.0830 0.0976 0.0784 0.0848 482,100 -0.01(-8.03%)
Sep 03, 2020 0.0900 0.1123 0.0899 0.0922 1,326,331 -0.01(-11.94%)
Sep 02, 2020 0.1000 0.1051 0.0860 0.1047 640,192 +0.00(+4.70%)
Sep 01, 2020 0.0980 0.1000 0.0900 0.1000 903,178 +0.01(+7.53%)
Aug 31, 2020 0.0900 0.0940 0.0900 0.0930 196,829 +0.00(+3.33%)
Aug 28, 2020 0.0790 0.0931 0.0790 0.0900 756,300 +0.01(+7.14%)
Aug 27, 2020 0.0840 0.0860 0.0835 0.0840 176,417 -0.00(-3.23%)
Aug 26, 2020 0.0950 0.0950 0.0822 0.0868 348,227 -0.00(-3.56%)
Aug 25, 2020 0.0890 0.0927 0.0863 0.0900 237,674 +0.00(+2.97%)
Aug 24, 2020 0.0801 0.0876 0.0708 0.0874 569,360 +0.01(+9.25%)
Aug 21, 2020 0.0750 0.0840 0.0750 0.0800 143,100 -0.00(-3.61%)
Aug 20, 2020 0.0810 0.0840 0.0790 0.0830 279,751 +0.00(+6.00%)
Aug 19, 2020 0.0819 0.0819 0.0710 0.0783 295,658 -0.00(-0.25%)
Aug 18, 2020 0.0850 0.0850 0.0783 0.0785 351,169 -0.00(-3.56%)
Aug 17, 2020 0.0749 0.0845 0.0749 0.0814 603,397 +0.00(+1.75%)
Aug 14, 2020 0.0848 0.0848 0.0768 0.0800 670,300 +0.00(+3.23%)
Aug 13, 2020 0.0700 0.0848 0.0700 0.0775 438,270 +0.01(+7.64%)
Aug 12, 2020 0.0766 0.0766 0.0630 0.0720 464,134 -0.00(-4.00%)
Aug 11, 2020 0.0770 0.0800 0.0750 0.0750 380,531 -0.00(-3.85%)
Aug 10, 2020 0.0649 0.0800 0.0509 0.0780 1,168,100 +0.02(+30.00%)
Aug 07, 2020 0.0440 0.0650 0.0440 0.0600 202,400 +0.00(+9.09%)
Aug 06, 2020 0.0650 0.0670 0.0550 0.0550 470,422 -0.00(-8.33%)
Aug 05, 2020 0.0520 0.0600 0.0515 0.0600 358,625 +0.01(+15.38%)
Aug 04, 2020 0.0600 0.0600 0.0480 0.0520 125,095 +0.00(+9.47%)
Aug 03, 2020 0.0410 0.0510 0.0410 0.0475 148,729 -0.00(-5.00%)
Jul 31, 2020 0.0400 0.0599 0.0400 0.0500 1,242,100 +0.01(+25.00%)
Jul 30, 2020 0.0450 0.0450 0.0400 0.0400 312,601 -0.00(-2.44%)
Jul 29, 2020 0.0410 0.0420 0.0410 0.0410 160,533 +0.00(+2.50%)
Jul 28, 2020 0.0385 0.0400 0.0385 0.0400 542,180 +0.00(+1.27%)
Jul 27, 2020 0.0400 0.0412 0.0388 0.0395 565,301 +0.00(+1.28%)
Jul 24, 2020 0.0400 0.0400 0.0355 0.0390 286,900 +0.00(+0.00%)
Jul 23, 2020 0.0410 0.0410 0.0365 0.0390 487,354 +0.00(+0.78%)
Jul 22, 2020 0.0323 0.0400 0.0323 0.0387 304,595 -0.00(-2.03%)
Jul 21, 2020 0.0321 0.0400 0.0321 0.0395 491,968 +0.00(+4.22%)
Jul 20, 2020 0.0284 0.0380 0.0284 0.0379 510,076 -0.00(-0.52%)
Jul 17, 2020 0.0350 0.0381 0.0310 0.0381 298,300 +0.00(+6.72%)
Jul 16, 2020 0.0320 0.0358 0.0320 0.0357 108,956 -0.00(-10.08%)
Jul 15, 2020 0.0395 0.0400 0.0377 0.0397 72,162 +0.00(+4.47%)
Jul 14, 2020 0.0360 0.0421 0.0360 0.0380 313,606 -0.00(-7.32%)
Jul 13, 2020 0.0440 0.0450 0.0405 0.0410 629,532 +0.00(+2.50%)
Jul 10, 2020 0.0390 0.0420 0.0355 0.0400 351,000 +0.00(+6.67%)
Jul 09, 2020 0.0400 0.0425 0.0350 0.0375 1,184,587 +0.00(+6.84%)
Jul 08, 2020 0.0329 0.0414 0.0314 0.0351 2,292,096 +0.01(+17.00%)
Jul 07, 2020 0.0287 0.0320 0.0287 0.0300 1,213,712 +0.00(+4.17%)
Jul 06, 2020 0.0300 0.0340 0.0288 0.0288 756,346 -0.00(-3.36%)
Jul 02, 2020 0.0245 0.0308 0.0245 0.0298 246,300 +0.00(+16.86%)
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.