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 (%)
May 31, 2018 0.8001 0.8001 0.7100 0.7700 135,052 +0.05(+7.54%)
May 30, 2018 0.7110 0.7500 0.7110 0.7160 99,730 -0.03(-4.53%)
May 29, 2018 0.8065 0.9000 0.7400 0.7500 114,008 -0.06(-7.75%)
May 25, 2018 0.8130 0.8130 0.8130 0 -0.05(-5.45%)
May 24, 2018 0.9100 0.9340 0.8143 0.8599 206,753 -0.02(-2.70%)
May 23, 2018 0.7500 0.9000 0.7490 0.8837 434,581 +0.15(+21.21%)
May 22, 2018 0.6720 0.7298 0.6700 0.7291 149,794 +0.02(+3.43%)
May 21, 2018 0.5451 0.7050 0.5451 0.7049 132,981 +0.14(+24.76%)
May 18, 2018 0.5383 0.5700 0.5383 0.5650 47,128 +0.03(+5.63%)
May 17, 2018 0.5437 0.5515 0.5188 0.5349 137,989 +0.01(+2.87%)
May 16, 2018 0.5690 0.5690 0.5065 0.5200 105,938 -0.04(-7.14%)
May 15, 2018 0.5500 0.5690 0.5388 0.5600 62,801 -0.01(-1.65%)
May 14, 2018 0.5900 0.6000 0.5280 0.5694 173,105 +0.00(+0.25%)
May 11, 2018 0.5882 0.6500 0.5500 0.5680 300,372 -0.06(-9.97%)
May 10, 2018 0.6400 0.6500 0.6100 0.6309 96,218 -0.01(-1.11%)
May 09, 2018 0.7080 0.7080 0.6380 0.6380 189,791 -0.04(-5.48%)
May 08, 2018 0.7000 0.7000 0.6702 0.6750 27,938 -0.01(-1.89%)
May 07, 2018 0.7000 0.7498 0.6880 0.6880 70,152 -0.00(-0.61%)
May 04, 2018 0.7000 0.7300 0.6700 0.6922 96,869 -0.03(-3.74%)
May 03, 2018 0.7200 0.7200 0.6972 0.7191 24,774 +0.02(+2.73%)
May 02, 2018 0.7000 0.7049 0.6835 0.7000 39,757 +0.01(+1.66%)
May 01, 2018 0.7110 0.7439 0.6886 0.6886 66,599 -0.02(-3.16%)
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%)
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.