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 (%)
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%)
Jul 01, 2020 0.0180 0.0278 0.0180 0.0255 247,832 -0.00(-7.27%)
Jun 30, 2020 0.0280 0.0300 0.0247 0.0275 1,846,468 +0.00(+5.77%)
Jun 29, 2020 0.0266 0.0266 0.0245 0.0260 2,632,880 -0.00(-2.62%)
Jun 26, 2020 0.0265 0.0280 0.0245 0.0267 2,090,700 +0.00(+0.75%)
Jun 25, 2020 0.0285 0.0285 0.0247 0.0265 1,826,395 +0.00(+1.92%)
Jun 24, 2020 0.0289 0.0315 0.0250 0.0260 1,145,805 -0.00(-10.03%)
Jun 23, 2020 0.0290 0.0300 0.0271 0.0289 1,090,315 -0.00(-1.70%)
Jun 22, 2020 0.0315 0.0315 0.0274 0.0294 1,641,151 +0.00(+0.00%)
Jun 19, 2020 0.0330 0.0330 0.0284 0.0294 1,798,600 -0.00(-0.34%)
Jun 18, 2020 0.0370 0.0370 0.0295 0.0295 662,736 -0.01(-15.71%)
Jun 17, 2020 0.0335 0.0370 0.0335 0.0350 541,198 +0.00(+3.55%)
Jun 16, 2020 0.0284 0.0379 0.0284 0.0338 397,068 +0.00(+1.50%)
Jun 15, 2020 0.0305 0.0335 0.0300 0.0333 783,869 +0.00(+5.71%)
Jun 12, 2020 0.0330 0.0330 0.0305 0.0315 150,500 -0.00(-4.55%)
Jun 11, 2020 0.0321 0.0333 0.0300 0.0330 528,945 +0.00(+3.45%)
Jun 10, 2020 0.0329 0.0329 0.0290 0.0319 1,017,912 +0.00(+14.75%)
Jun 09, 2020 0.0317 0.0324 0.0265 0.0278 1,597,365 -0.00(-4.47%)
Jun 08, 2020 0.0325 0.0332 0.0280 0.0291 2,223,870 -0.00(-7.03%)
Jun 05, 2020 0.0320 0.0335 0.0265 0.0313 1,446,800 +0.00(+9.06%)
Jun 04, 2020 0.0298 0.0320 0.0280 0.0287 1,659,975 -0.00(-10.59%)
Jun 03, 2020 0.0289 0.0321 0.0289 0.0321 315,438 +0.00(+16.73%)
Jun 02, 2020 0.0218 0.0304 0.0218 0.0275 947,428 -0.00(-0.36%)
Jun 01, 2020 0.0270 0.0300 0.0260 0.0276 880,984 +0.00(+2.22%)
May 29, 2020 0.0300 0.0320 0.0270 0.0270 2,993,800 -0.00(-10.00%)
May 28, 2020 0.0337 0.0337 0.0300 0.0300 823,711 -0.00(-3.23%)
May 27, 2020 0.0345 0.0350 0.0290 0.0310 2,060,186 -0.00(-8.82%)
May 26, 2020 0.0334 0.0340 0.0319 0.0340 3,736,536 +0.00(+2.10%)
May 22, 2020 0.0340 0.0350 0.0315 0.0333 3,158,700 -0.00(-3.48%)
May 21, 2020 0.0342 0.0345 0.0290 0.0345 2,489,531 +0.00(+6.15%)
May 20, 2020 0.0370 0.0406 0.0320 0.0325 1,189,827 -0.00(-9.72%)
May 19, 2020 0.0420 0.0420 0.0350 0.0360 903,180 -0.00(-9.77%)
May 18, 2020 0.0379 0.0409 0.0355 0.0399 293,006 +0.00(+13.03%)
May 15, 2020 0.0375 0.0425 0.0345 0.0353 838,100 -0.00(-9.25%)
May 14, 2020 0.0420 0.0430 0.0373 0.0389 271,581 -0.00(-3.95%)
May 13, 2020 0.0466 0.0476 0.0400 0.0405 420,523 -0.01(-15.27%)
May 12, 2020 0.0480 0.0490 0.0465 0.0478 64,917 -0.00(-0.42%)
May 11, 2020 0.0446 0.0502 0.0430 0.0480 151,368 -0.00(-2.04%)
May 08, 2020 0.0439 0.0510 0.0439 0.0490 127,200 -0.00(-2.00%)
May 07, 2020 0.0495 0.0525 0.0466 0.0500 40,653 +0.00(+1.01%)
May 06, 2020 0.0430 0.0551 0.0430 0.0495 240,429 -0.00(-6.60%)
May 05, 2020 0.0500 0.0550 0.0483 0.0530 107,375 +0.00(+1.34%)
May 04, 2020 0.0550 0.0550 0.0454 0.0523 172,880 +0.00(+4.60%)
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.