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, 2020 0.0500 0.0500 0.0430 0.0479 44,589 +0.00(+0.84%)
Apr 29, 2020 0.0489 0.0535 0.0445 0.0475 205,094 -0.00(-1.04%)
Apr 28, 2020 0.0455 0.0538 0.0450 0.0480 93,514 -0.01(-9.77%)
Apr 27, 2020 0.0480 0.0532 0.0455 0.0532 16,667 -0.00(-3.27%)
Apr 24, 2020 0.0543 0.0550 0.0447 0.0550 87,100 +0.00(+1.29%)
Apr 23, 2020 0.0415 0.0684 0.0415 0.0543 153,745 +0.01(+10.14%)
Apr 22, 2020 0.0430 0.0514 0.0430 0.0493 33,561 +0.00(+1.23%)
Apr 21, 2020 0.0500 0.0500 0.0430 0.0487 72,688 -0.00(-4.32%)
Apr 20, 2020 0.0730 0.0730 0.0431 0.0509 160,729 -0.00(-6.26%)
Apr 17, 2020 0.0420 0.0600 0.0420 0.0543 54,200 +0.00(+2.65%)
Apr 16, 2020 0.0422 0.0597 0.0422 0.0529 23,682 +0.00(+5.80%)
Apr 15, 2020 0.0495 0.0509 0.0320 0.0500 199,522 +0.00(+1.01%)
Apr 14, 2020 0.0495 0.0495 0.0451 0.0495 51,151 +0.00(+0.00%)
Apr 13, 2020 0.0800 0.0800 0.0370 0.0495 159,101 +0.01(+19.57%)
Apr 09, 2020 0.0340 0.0414 0.0301 0.0414 39,800 +0.00(+7.53%)
Apr 08, 2020 0.0910 0.0910 0.0358 0.0385 205,833 -0.01(-24.51%)
Apr 07, 2020 0.0491 0.0510 0.0411 0.0510 134,337 +0.01(+27.50%)
Apr 06, 2020 0.0300 0.0410 0.0300 0.0400 67,022 +0.01(+16.28%)
Apr 03, 2020 0.0380 0.0400 0.0300 0.0344 303,400 -0.00(-7.03%)
Apr 02, 2020 0.0287 0.0379 0.0275 0.0370 154,750 +0.01(+23.33%)
Apr 01, 2020 0.0251 0.0300 0.0251 0.0300 163,493 -0.00(-0.99%)
Mar 31, 2020 0.0350 0.0398 0.0280 0.0303 700,647 -0.00(-14.16%)
Mar 30, 2020 0.0361 0.0397 0.0310 0.0353 82,700 -0.01(-21.56%)
Mar 27, 2020 0.0396 0.1000 0.0396 0.0450 218,000 -0.00(-4.86%)
Mar 26, 2020 0.0280 0.0950 0.0280 0.0473 857,828 +0.01(+35.14%)
Mar 25, 2020 0.0320 0.0384 0.0237 0.0350 111,674 +0.00(+8.36%)
Mar 24, 2020 0.0290 0.0323 0.0279 0.0323 223,709 +0.00(+8.75%)
Mar 23, 2020 0.0260 0.0374 0.0215 0.0297 925,292 -0.00(-1.33%)
Mar 20, 2020 0.0411 0.0411 0.0301 0.0301 732,700 -0.01(-16.85%)
Mar 19, 2020 0.0330 0.0364 0.0238 0.0362 1,563,563 +0.00(+6.47%)
Mar 18, 2020 0.0360 0.0360 0.0310 0.0340 84,516 -0.00(-11.69%)
Mar 17, 2020 0.0366 0.0400 0.0350 0.0385 298,648 -0.00(-3.75%)
Mar 16, 2020 0.0480 0.0480 0.0358 0.0400 210,383 -0.00(-5.88%)
Mar 13, 2020 0.0413 0.0445 0.0383 0.0425 512,000 +0.00(+0.00%)
Mar 12, 2020 0.0416 0.0500 0.0312 0.0425 1,562,475 -0.01(-15.00%)
Mar 11, 2020 0.0450 0.0515 0.0425 0.0500 1,815,655 +0.00(+3.09%)
Mar 10, 2020 0.0534 0.0549 0.0430 0.0485 618,554 -0.01(-14.46%)
Mar 09, 2020 0.0660 0.0660 0.0380 0.0567 1,354,505 -0.01(-15.62%)
Mar 06, 2020 0.0710 0.0723 0.0659 0.0672 425,900 -0.00(-6.67%)
Mar 05, 2020 0.0800 0.0800 0.0670 0.0720 790,221 -0.01(-10.00%)
Mar 04, 2020 0.0750 0.0865 0.0750 0.0800 366,342 +0.00(+0.00%)
Mar 03, 2020 0.0890 0.0948 0.0800 0.0800 351,342 -0.01(-10.11%)
Mar 02, 2020 0.0830 0.1028 0.0720 0.0890 497,543 +0.02(+23.61%)
Feb 28, 2020 0.0615 0.0720 0.0615 0.0720 358,600 +0.01(+8.11%)
Feb 27, 2020 0.0700 0.0759 0.0630 0.0666 50,396 -0.01(-12.60%)
Feb 26, 2020 0.0800 0.0850 0.0566 0.0762 787,598 +0.00(+1.20%)
Feb 25, 2020 0.0680 0.0821 0.0680 0.0753 433,928 -0.00(-2.21%)
Feb 24, 2020 0.1198 0.1198 0.0670 0.0770 303,687 -0.00(-4.94%)
Feb 21, 2020 0.0850 0.0850 0.0800 0.0810 160,900 -0.00(-4.71%)
Feb 20, 2020 0.0720 0.0871 0.0720 0.0850 1,089,403 +0.00(+0.00%)
Feb 19, 2020 0.0800 0.0945 0.0800 0.0850 88,540 -0.01(-7.10%)
Feb 18, 2020 0.0990 0.0990 0.0780 0.0915 168,822 +0.00(+3.39%)
Feb 14, 2020 0.0840 0.0885 0.0820 0.0885 112,000 +0.00(+4.12%)
Feb 13, 2020 0.0840 0.0910 0.0840 0.0850 337,445 -0.00(-1.96%)
Feb 12, 2020 0.0875 0.0925 0.0840 0.0867 973,820 -0.00(-3.67%)
Feb 11, 2020 0.1300 0.1300 0.0900 0.0900 183,274 -0.00(-3.02%)
Feb 10, 2020 0.0900 0.0950 0.0900 0.0928 140,804 -0.00(-2.32%)
Feb 07, 2020 0.0949 0.0995 0.0900 0.0950 278,400 +0.01(+5.56%)
Feb 06, 2020 0.0900 0.0966 0.0900 0.0900 188,100 -0.01(-9.46%)
Feb 05, 2020 0.0961 0.0995 0.0922 0.0994 258,455 +0.00(+0.91%)
Feb 04, 2020 0.0995 0.1000 0.0927 0.0985 478,241 +0.00(+0.51%)
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.