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 (%)
Oct 31, 2017 0.4132 0.4480 0.3925 0.4480 62,823 +0.01(+2.99%)
Oct 30, 2017 0.3524 0.4350 0.3504 0.4350 60,051 +0.08(+21.85%)
Oct 27, 2017 0.3572 0.3726 0.3534 0.3570 9,579 -0.01(-1.65%)
Oct 26, 2017 0.3471 0.3630 0.3296 0.3630 17,795 -0.00(-0.55%)
Oct 25, 2017 0.3163 0.3700 0.3163 0.3650 10,388 +0.05(+14.91%)
Oct 24, 2017 0.3329 0.3329 0.3176 0.3176 4,023 +0.01(+1.81%)
Oct 23, 2017 0.3362 0.3700 0.3027 0.3120 8,096 -0.02(-5.54%)
Oct 20, 2017 0.3113 0.3303 0.3100 0.3303 1,149 +0.02(+5.87%)
Oct 18, 2017 0.3120 0.3120 0.3120 66 -0.01(-2.80%)
Oct 17, 2017 0.3400 0.3499 0.3210 0.3210 3,518 +0.01(+3.72%)
Oct 16, 2017 0.3402 0.3500 0.2942 0.3095 18,249 +0.01(+3.13%)
Oct 13, 2017 0.3418 0.3418 0.2980 0.3001 575 +0.01(+2.04%)
Oct 12, 2017 0.3283 0.3327 0.2941 0.2941 11,516 -0.03(-10.03%)
Oct 11, 2017 0.3282 0.3288 0.3269 0.3269 3,694 +0.03(+9.84%)
Oct 10, 2017 0.3371 0.3371 0.2976 0.2976 1,933 -0.05(-14.97%)
Oct 09, 2017 0.2940 0.3500 0.2940 0.3500 13,606 +0.02(+6.19%)
Oct 06, 2017 0.3290 0.3399 0.2945 0.3296 11,821 -0.01(-3.09%)
Oct 05, 2017 0.3400 0.3401 0.3300 0.3401 2,228 +0.02(+4.71%)
Oct 04, 2017 0.3206 0.3555 0.3050 0.3248 19,028 +0.02(+5.45%)
Oct 03, 2017 0.3080 0.3080 0.3080 0.3080 4,510 +0.02(+6.21%)
Oct 02, 2017 0.3087 0.3211 0.2900 0.2900 3,710 -0.02(-5.60%)
Sep 29, 2017 0.3171 0.3254 0.3072 0.3072 6,430 -0.02(-4.77%)
Sep 28, 2017 0.3200 0.3226 0.3199 0.3226 4,700 -0.04(-10.51%)
Sep 27, 2017 0.3605 0.3605 0.3605 0.3605 608 +0.00(+0.70%)
Sep 26, 2017 0.3691 0.3700 0.3540 0.3580 7,520 +0.04(+11.74%)
Sep 25, 2017 0.3192 0.3362 0.3192 0.3204 5,794 -0.04(-11.37%)
Sep 22, 2017 0.3615 0.3615 0.3534 0.3615 5,300 -0.00(-0.08%)
Sep 21, 2017 0.3643 0.3643 0.3331 0.3618 5,401 +0.01(+3.22%)
Sep 20, 2017 0.3800 0.3873 0.3505 0.3505 7,129 -0.03(-7.76%)
Sep 19, 2017 0.3800 0.3800 0.3800 0.3800 3,000 +0.02(+5.79%)
Sep 18, 2017 0.3900 0.3760 0.3592 0.3592 11,547 +0.01(+2.63%)
Sep 15, 2017 0.3365 0.3710 0.3365 0.3500 15,678 -0.01(-2.78%)
Sep 14, 2017 0.3796 0.3796 0.3400 0.3600 28,383 +0.03(+8.57%)
Sep 13, 2017 0.3708 0.3708 0.3200 0.3316 7,548 +0.01(+3.62%)
Sep 12, 2017 0.3400 0.3538 0.3200 0.3200 8,705 -0.03(-9.09%)
Sep 11, 2017 0.3376 0.3520 0.3376 0.3520 1,854 -0.01(-3.61%)
Sep 08, 2017 0.3320 0.3652 0.3310 0.3652 3,113 +0.03(+7.73%)
Sep 07, 2017 0.3400 0.3400 0.3320 0.3390 1,395 -0.07(-16.30%)
Sep 06, 2017 0.3334 0.4050 0.3334 0.4050 8,832 +0.07(+21.62%)
Sep 05, 2017 0.3000 0.3330 0.2940 0.3330 6,132 +0.04(+12.46%)
Aug 31, 2017 0.2961 0.2961 0.2961 0 -0.01(-4.48%)
Aug 30, 2017 0.3060 0.3100 0.3060 0.3100 10,015 +0.01(+2.92%)
Aug 29, 2017 0.2935 0.3012 0.2935 0.3012 3,061 -0.01(-4.11%)
Aug 28, 2017 0.3100 0.3141 0.3100 0.3141 2,053 +0.03(+10.99%)
Aug 25, 2017 0.2906 0.3094 0.2800 0.2830 27,784 -0.03(-10.02%)
Aug 24, 2017 0.3012 0.3145 0.2932 0.3145 4,000 +0.02(+5.32%)
Aug 23, 2017 0.2986 0.2986 0.2986 0.2986 166 +0.00(+0.17%)
Aug 22, 2017 0.2981 0.2981 0.2981 0.2981 966 -0.02(-6.87%)
Aug 21, 2017 0.3201 0.3201 0.3201 0.3201 3,600 +0.02(+6.70%)
Aug 18, 2017 0.3000 0.3000 0.3000 0.3000 7,700 +0.01(+2.11%)
Aug 17, 2017 0.3164 0.3164 0.2938 0.2938 1,400 -0.01(-3.29%)
Aug 16, 2017 0.3260 0.3260 0.2890 0.3038 41,796 +0.01(+3.79%)
Aug 15, 2017 0.3194 0.3196 0.2900 0.2927 13,164 -0.00(-1.38%)
Aug 14, 2017 0.3020 0.3100 0.2864 0.2968 21,522 -0.04(-10.63%)
Aug 11, 2017 0.3644 0.3644 0.3000 0.3321 9,204 -0.02(-5.11%)
Aug 10, 2017 0.3642 0.3642 0.3500 0.3500 1,033 +0.05(+16.28%)
Aug 09, 2017 0.3087 0.3087 0.3010 0.3010 14,533 -0.08(-21.84%)
Aug 08, 2017 0.3893 0.3893 0.3800 0.3851 2,246 -0.03(-6.76%)
Aug 07, 2017 0.3090 0.4137 0.2970 0.4130 28,379 +0.10(+31.95%)
Aug 04, 2017 0.3490 0.3577 0.3130 0.3130 16,770 -0.05(-12.84%)
Aug 03, 2017 0.3468 0.3591 0.3468 0.3591 1,000 -0.03(-7.92%)
Aug 02, 2017 0.3265 0.4044 0.3230 0.3900 7,646 +0.06(+18.88%)
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.