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 (%)
Nov 30, 2017 1.867 1.580 1.720 887,159 +0.16(+10.28%)
Nov 29, 2017 1.450 1.670 1.450 1.559 408,149 +0.11(+7.56%)
Nov 28, 2017 1.227 1.500 1.192 1.450 374,483 +0.30(+26.07%)
Nov 27, 2017 1.100 1.180 1.050 1.150 106,078 +0.05(+4.55%)
Nov 24, 2017 1.043 1.100 0.9887 1.100 32,927 +0.03(+2.51%)
Nov 22, 2017 1.020 1.073 0.9900 1.073 36,937 +0.01(+1.40%)
Nov 21, 2017 0.9429 1.058 0.8326 1.058 210,445 +0.26(+32.32%)
Nov 20, 2017 0.8650 0.9900 0.7854 0.7998 123,438 -0.23(-22.25%)
Nov 17, 2017 1.040 1.040 0.8495 1.029 139,617 -0.00(-0.13%)
Nov 16, 2017 0.9100 1.030 0.8515 1.030 53,411 +0.00(+0.00%)
Nov 15, 2017 1.044 1.070 0.9455 1.030 11,260 -0.05(-4.63%)
Nov 14, 2017 1.065 1.080 0.9764 1.080 44,961 +0.00(+0.00%)
Nov 13, 2017 1.040 1.080 0.9058 1.080 32,333 +0.04(+3.85%)
Nov 10, 2017 1.040 1.050 0.8709 1.040 148,548 +0.03(+2.97%)
Nov 09, 2017 0.8379 1.010 0.8170 1.010 101,056 +0.08(+8.23%)
Nov 08, 2017 0.9400 0.9593 0.7520 0.9332 70,024 -0.01(-0.72%)
Nov 07, 2017 0.8575 0.9827 0.8500 0.9400 77,667 +0.01(+1.62%)
Nov 06, 2017 0.8550 0.9413 0.8280 0.9250 62,035 +0.04(+3.94%)
Nov 03, 2017 0.8500 0.8899 0.6585 0.8899 195,580 +0.08(+9.27%)
Nov 02, 2017 0.5634 0.8850 0.5634 0.8144 135,023 +0.21(+35.74%)
Nov 01, 2017 0.4480 0.6000 0.4242 0.6000 152,179 +0.15(+33.93%)
Oct 31, 2017 0.4132 0.4480 0.3925 0.4480 62,823 +0.01(+2.99%)
Oct 30, 2017 0.3524 0.4350 0.3504 0.4350 60,051 +0.08(+21.85%)
Oct 27, 2017 0.3572 0.3726 0.3534 0.3570 9,579 -0.01(-1.65%)
Oct 26, 2017 0.3471 0.3630 0.3296 0.3630 17,795 -0.00(-0.55%)
Oct 25, 2017 0.3163 0.3700 0.3163 0.3650 10,388 +0.05(+14.91%)
Oct 24, 2017 0.3329 0.3329 0.3176 0.3176 4,023 +0.01(+1.81%)
Oct 23, 2017 0.3362 0.3700 0.3027 0.3120 8,096 -0.02(-5.54%)
Oct 20, 2017 0.3113 0.3303 0.3100 0.3303 1,149 +0.02(+5.87%)
Oct 18, 2017 0.3120 0.3120 0.3120 66 -0.01(-2.80%)
Oct 17, 2017 0.3400 0.3499 0.3210 0.3210 3,518 +0.01(+3.72%)
Oct 16, 2017 0.3402 0.3500 0.2942 0.3095 18,249 +0.01(+3.13%)
Oct 13, 2017 0.3418 0.3418 0.2980 0.3001 575 +0.01(+2.04%)
Oct 12, 2017 0.3283 0.3327 0.2941 0.2941 11,516 -0.03(-10.03%)
Oct 11, 2017 0.3282 0.3288 0.3269 0.3269 3,694 +0.03(+9.84%)
Oct 10, 2017 0.3371 0.3371 0.2976 0.2976 1,933 -0.05(-14.97%)
Oct 09, 2017 0.2940 0.3500 0.2940 0.3500 13,606 +0.02(+6.19%)
Oct 06, 2017 0.3290 0.3399 0.2945 0.3296 11,821 -0.01(-3.09%)
Oct 05, 2017 0.3400 0.3401 0.3300 0.3401 2,228 +0.02(+4.71%)
Oct 04, 2017 0.3206 0.3555 0.3050 0.3248 19,028 +0.02(+5.45%)
Oct 03, 2017 0.3080 0.3080 0.3080 0.3080 4,510 +0.02(+6.21%)
Oct 02, 2017 0.3087 0.3211 0.2900 0.2900 3,710 -0.02(-5.60%)
Sep 29, 2017 0.3171 0.3254 0.3072 0.3072 6,430 -0.02(-4.77%)
Sep 28, 2017 0.3200 0.3226 0.3199 0.3226 4,700 -0.04(-10.51%)
Sep 27, 2017 0.3605 0.3605 0.3605 0.3605 608 +0.00(+0.70%)
Sep 26, 2017 0.3691 0.3700 0.3540 0.3580 7,520 +0.04(+11.74%)
Sep 25, 2017 0.3192 0.3362 0.3192 0.3204 5,794 -0.04(-11.37%)
Sep 22, 2017 0.3615 0.3615 0.3534 0.3615 5,300 -0.00(-0.08%)
Sep 21, 2017 0.3643 0.3643 0.3331 0.3618 5,401 +0.01(+3.22%)
Sep 20, 2017 0.3800 0.3873 0.3505 0.3505 7,129 -0.03(-7.76%)
Sep 19, 2017 0.3800 0.3800 0.3800 0.3800 3,000 +0.02(+5.79%)
Sep 18, 2017 0.3900 0.3760 0.3592 0.3592 11,547 +0.01(+2.63%)
Sep 15, 2017 0.3365 0.3710 0.3365 0.3500 15,678 -0.01(-2.78%)
Sep 14, 2017 0.3796 0.3796 0.3400 0.3600 28,383 +0.03(+8.57%)
Sep 13, 2017 0.3708 0.3708 0.3200 0.3316 7,548 +0.01(+3.62%)
Sep 12, 2017 0.3400 0.3538 0.3200 0.3200 8,705 -0.03(-9.09%)
Sep 11, 2017 0.3376 0.3520 0.3376 0.3520 1,854 -0.01(-3.61%)
Sep 08, 2017 0.3320 0.3652 0.3310 0.3652 3,113 +0.03(+7.73%)
Sep 07, 2017 0.3400 0.3400 0.3320 0.3390 1,395 -0.07(-16.30%)
Sep 06, 2017 0.3334 0.4050 0.3334 0.4050 8,832 +0.07(+21.62%)
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.