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, 2019 0.2795 0.2986 0.2688 0.2688 54,205 -0.01(-3.03%)
Apr 29, 2019 0.2640 0.2957 0.2640 0.2772 120,906 -0.01(-3.21%)
Apr 26, 2019 0.2586 0.2900 0.2586 0.2864 180,300 +0.04(+18.30%)
Apr 25, 2019 0.2475 0.2585 0.2421 0.2421 198,434 -0.01(-4.80%)
Apr 24, 2019 0.2530 0.2875 0.2500 0.2543 338,525 -0.02(-7.19%)
Apr 23, 2019 0.2748 0.2800 0.2650 0.2740 185,421 -0.01(-3.15%)
Apr 22, 2019 0.2804 0.2994 0.2730 0.2829 452,169 -0.01(-3.68%)
Apr 18, 2019 0.3115 0.3115 0.2885 0.2937 92,900 -0.00(-1.28%)
Apr 17, 2019 0.3644 0.3644 0.2800 0.2975 56,920 -0.01(-1.91%)
Apr 16, 2019 0.2993 0.3591 0.2721 0.3033 380,131 +0.01(+2.26%)
Apr 15, 2019 0.3100 0.3100 0.2850 0.2966 274,528 -0.01(-2.75%)
Apr 12, 2019 0.3079 0.3167 0.3000 0.3050 88,300 -0.00(-0.62%)
Apr 11, 2019 0.3000 0.3069 0.2980 0.3069 125,984 +0.01(+2.30%)
Apr 10, 2019 0.3161 0.3161 0.2930 0.3000 94,075 -0.01(-3.19%)
Apr 09, 2019 0.3140 0.3262 0.3000 0.3099 132,567 -0.00(-1.31%)
Apr 08, 2019 0.3022 0.3239 0.3022 0.3140 29,306 -0.00(-0.63%)
Apr 05, 2019 0.3090 0.3275 0.3044 0.3160 44,200 +0.01(+2.10%)
Apr 04, 2019 0.3186 0.3186 0.3001 0.3095 88,722 -0.01(-3.28%)
Apr 03, 2019 0.3184 0.3290 0.3100 0.3200 45,091 -0.01(-3.00%)
Apr 02, 2019 0.3510 0.3510 0.3239 0.3299 43,124 -0.01(-2.97%)
Apr 01, 2019 0.3000 0.3490 0.3000 0.3400 228,160 +0.04(+13.33%)
Mar 29, 2019 0.3200 0.3320 0.3000 0.3000 112,600 -0.02(-5.90%)
Mar 28, 2019 0.3228 0.3346 0.2896 0.3188 515,335 +0.00(+1.21%)
Mar 27, 2019 0.3160 0.3325 0.3110 0.3150 260,822 -0.01(-3.58%)
Mar 26, 2019 0.3312 0.3312 0.3200 0.3267 199,306 -0.00(-1.15%)
Mar 25, 2019 0.3304 0.3400 0.3250 0.3305 123,599 -0.00(-0.60%)
Mar 22, 2019 0.3265 0.3430 0.3150 0.3325 46,000 -0.00(-0.24%)
Mar 21, 2019 0.3399 0.3413 0.3300 0.3333 53,820 -0.00(-1.10%)
Mar 20, 2019 0.3400 0.3608 0.3295 0.3370 72,510 -0.01(-2.06%)
Mar 19, 2019 0.3500 0.3617 0.3300 0.3441 43,582 +0.00(+0.35%)
Mar 18, 2019 0.3200 0.3487 0.3200 0.3429 161,096 +0.02(+4.70%)
Mar 15, 2019 0.3333 0.3375 0.3250 0.3275 58,600 -0.01(-2.30%)
Mar 14, 2019 0.3394 0.3394 0.3290 0.3352 56,867 -0.00(-1.41%)
Mar 13, 2019 0.3324 0.3469 0.3290 0.3400 198,699 +0.01(+3.03%)
Mar 12, 2019 0.3397 0.3465 0.3300 0.3300 61,809 -0.02(-4.62%)
Mar 11, 2019 0.3300 0.3460 0.3300 0.3460 39,649 +0.01(+2.52%)
Mar 08, 2019 0.3378 0.3398 0.3300 0.3375 31,700 -0.00(-1.43%)
Mar 07, 2019 0.3310 0.3995 0.3310 0.3424 142,354 +0.00(+0.71%)
Mar 06, 2019 0.3390 0.3540 0.3370 0.3400 54,650 -0.01(-2.16%)
Mar 05, 2019 0.3300 0.3500 0.3300 0.3475 86,021 +0.02(+5.30%)
Mar 04, 2019 0.3400 0.3460 0.3290 0.3300 62,583 -0.01(-4.35%)
Mar 01, 2019 0.3431 0.3500 0.3300 0.3450 44,200 +0.01(+2.37%)
Feb 28, 2019 0.3330 0.3433 0.3330 0.3370 153,165 -0.01(-4.02%)
Feb 27, 2019 0.3600 0.3630 0.3350 0.3511 172,060 -0.00(-0.82%)
Feb 26, 2019 0.3600 0.3631 0.3500 0.3540 68,300 -0.02(-4.32%)
Feb 25, 2019 0.3900 0.3913 0.3670 0.3700 153,013 -0.01(-3.29%)
Feb 22, 2019 0.4058 0.4209 0.3700 0.3826 236,200 -0.02(-4.35%)
Feb 21, 2019 0.3431 0.4287 0.3431 0.4000 273,416 +0.05(+14.29%)
Feb 20, 2019 0.4670 0.4670 0.3400 0.3500 474,319 -0.02(-5.96%)
Feb 19, 2019 0.3584 0.3754 0.3480 0.3722 25,151 +0.04(+10.51%)
Feb 15, 2019 0.3714 0.3722 0.3363 0.3368 97,800 -0.02(-5.74%)
Feb 14, 2019 0.4121 0.4121 0.3573 0.3573 124,825 -0.03(-7.82%)
Feb 13, 2019 0.3800 0.4100 0.3730 0.3876 249,623 +0.01(+3.94%)
Feb 12, 2019 0.3565 0.4500 0.3565 0.3729 488,616 -0.02(-5.59%)
Feb 11, 2019 0.4000 0.4193 0.3840 0.3950 464,103 -0.01(-1.25%)
Feb 08, 2019 0.3100 0.4000 0.3100 0.4000 131,800 +0.06(+17.27%)
Feb 06, 2019 0.3411 0.3411 0.3411 0 -0.00(-0.09%)
Feb 05, 2019 0.3161 0.3544 0.3161 0.3414 36,015 -0.01(-2.46%)
Feb 04, 2019 0.3311 0.3600 0.3311 0.3500 90,440 +0.01(+1.95%)
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.