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 (%)
Apr 30, 2018 0.6918 0.7296 0.6801 0.7111 34,902 +0.03(+4.56%)
Apr 27, 2018 0.7000 0.7100 0.6800 0.6801 50,726 -0.02(-2.84%)
Apr 26, 2018 0.7500 0.7599 0.6900 0.7000 109,492 -0.05(-6.98%)
Apr 25, 2018 0.8298 0.8298 0.6700 0.7525 179,183 +0.02(+2.09%)
Apr 24, 2018 0.7700 0.7891 0.7300 0.7371 106,555 -0.03(-3.65%)
Apr 23, 2018 0.8205 0.8205 0.7650 0.7650 94,498 -0.05(-5.61%)
Apr 20, 2018 0.7681 0.8310 0.7681 0.8105 62,837 +0.02(+2.59%)
Apr 19, 2018 0.7575 0.8330 0.7575 0.7900 113,336 -0.04(-4.52%)
Apr 18, 2018 0.8200 0.8274 0.7757 0.8274 108,337 +0.02(+2.15%)
Apr 17, 2018 0.8155 0.8360 0.7990 0.8100 89,799 -0.00(-0.14%)
Apr 16, 2018 0.9700 0.9700 0.8050 0.8111 76,060 -0.04(-4.89%)
Apr 13, 2018 0.8300 0.8530 0.7990 0.8528 58,772 +0.02(+2.75%)
Apr 12, 2018 0.8470 0.8576 0.8222 0.8300 23,736 +0.01(+1.22%)
Apr 11, 2018 0.8500 0.8630 0.8200 0.8200 46,735 -0.02(-2.38%)
Apr 10, 2018 0.8337 0.8860 0.8337 0.8400 89,466 +0.01(+0.60%)
Apr 09, 2018 0.8510 0.9700 0.8500 0.8350 39,483 -0.04(-4.02%)
Apr 06, 2018 0.9357 0.9700 0.8600 0.8700 203,251 +0.01(+0.59%)
Apr 05, 2018 0.9052 0.9668 0.8400 0.8649 146,913 -0.03(-3.69%)
Apr 04, 2018 0.9000 0.9400 0.8500 0.8980 160,438 -0.01(-1.32%)
Apr 03, 2018 1.000 1.002 0.9100 0.9100 53,888 -0.07(-6.89%)
Apr 02, 2018 1.030 1.045 0.9700 0.9773 190,031 -0.06(-5.82%)
Mar 29, 2018 1.038 1.038 1.038 0 -0.10(-8.97%)
Mar 28, 2018 1.180 1.190 1.100 1.140 137,195 -0.04(-3.39%)
Mar 27, 2018 1.240 1.240 1.160 1.180 65,592 -0.02(-1.58%)
Mar 26, 2018 1.220 1.240 1.160 1.199 150,656 -0.02(-1.73%)
Mar 23, 2018 1.190 1.220 1.160 1.220 116,226 +0.04(+3.39%)
Mar 22, 2018 1.108 1.240 1.108 1.180 142,426 +0.05(+4.80%)
Mar 21, 2018 1.210 1.251 1.126 1.126 190,695 -0.08(-6.94%)
Mar 20, 2018 1.265 1.290 1.210 1.210 115,423 -0.01(-0.82%)
Mar 19, 2018 1.270 1.280 1.220 1.220 103,896 +0.00(+0.00%)
Mar 16, 2018 1.140 1.330 1.135 1.220 273,596 +0.03(+2.66%)
Mar 15, 2018 1.445 1.450 1.177 1.188 510,468 -0.21(-15.11%)
Mar 14, 2018 1.450 1.540 1.329 1.400 416,159 -0.04(-3.01%)
Mar 13, 2018 1.600 1.620 1.430 1.443 463,747 -0.11(-6.88%)
Mar 12, 2018 1.540 1.650 1.420 1.550 908,069 +0.05(+3.33%)
Mar 09, 2018 1.570 1.700 1.440 1.500 274,441 -0.05(-3.23%)
Mar 08, 2018 1.575 1.720 1.488 1.550 380,441 -0.02(-1.27%)
Mar 07, 2018 1.520 1.600 1.420 1.570 661,551 +0.15(+10.93%)
Mar 06, 2018 1.425 1.520 1.389 1.415 475,944 +0.10(+7.22%)
Mar 05, 2018 1.150 1.358 1.120 1.320 346,753 +0.21(+19.25%)
Mar 02, 2018 1.090 1.107 1.030 1.107 55,938 +0.02(+1.55%)
Mar 01, 2018 1.088 1.110 1.010 1.090 54,342 -0.02(-1.89%)
Feb 28, 2018 1.110 1.111 1.010 1.111 49,409 +0.01(+0.66%)
Feb 27, 2018 1.065 1.104 1.000 1.104 131,927 +0.02(+2.19%)
Feb 26, 2018 1.090 1.190 1.024 1.080 80,632 -0.03(-2.70%)
Feb 23, 2018 1.300 1.300 1.100 1.110 50,072 -0.03(-2.63%)
Feb 22, 2018 1.200 1.200 1.100 1.140 62,379 +0.01(+0.70%)
Feb 21, 2018 1.080 1.140 1.060 1.132 12,856 +0.06(+5.72%)
Feb 20, 2018 1.220 1.310 1.040 1.071 47,686 -0.15(-12.22%)
Feb 16, 2018 1.220 1.220 1.220 0 +0.02(+1.67%)
Feb 15, 2018 1.180 1.246 1.136 1.200 36,496 +0.06(+5.26%)
Feb 14, 2018 1.150 1.150 0.9900 1.140 34,793 +0.04(+3.64%)
Feb 13, 2018 1.020 1.100 0.9357 1.100 8,633 +0.06(+5.77%)
Feb 12, 2018 0.9979 1.040 0.8915 1.040 76,758 +0.03(+2.89%)
Feb 09, 2018 1.091 1.134 0.9673 1.011 39,620 -0.07(-6.36%)
Feb 08, 2018 1.200 1.200 0.9890 1.079 42,043 -0.02(-2.18%)
Feb 07, 2018 1.029 1.110 1.029 1.104 49,024 +0.08(+8.20%)
Feb 06, 2018 1.080 1.080 0.9059 1.020 146,830 -0.06(-5.55%)
Feb 05, 2018 1.250 1.310 1.037 1.080 53,540 -0.13(-10.43%)
Feb 02, 2018 1.250 1.338 1.050 1.206 55,659 +0.02(+1.31%)
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.