FinancialContent is the trusted provider of stock market information to the media industry.
Petroteq Energy Inc (TSV: PQE)
0.3050 CAD  -0.0300 (-8.96%)
Streaming Delayed Price  /  Updated: 3:54 PM EDT, Jun 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 24, 2019 0.3300 0.3300 0.3000 0.3050 131,164 -0.03(-8.96%)
Jun 21, 2019 0.3300 0.3900 0.3300 0.3350 100,033 +0.02(+6.35%)
Jun 20, 2019 0.3000 0.3300 0.3000 0.3150 24,216 +0.02(+5.00%)
Jun 19, 2019 0.3000 0.3150 0.3000 0.3000 85,500 -0.02(-4.76%)
Jun 18, 2019 0.3000 0.3150 0.3000 0.3150 54,500 +0.02(+5.00%)
Jun 17, 2019 0.3000 0.3050 0.2900 0.3000 60,500 +0.00(+0.00%)
Jun 14, 2019 0.3250 0.3300 0.3000 0.3000 480,605 -0.02(-4.76%)
Jun 13, 2019 0.2950 0.3500 0.2900 0.3150 104,315 -0.01(-1.56%)
Jun 12, 2019 0.3050 0.3200 0.2750 0.3200 243,366 +0.01(+1.59%)
Jun 11, 2019 0.3100 0.3150 0.3000 0.3150 71,945 +0.01(+1.61%)
Jun 10, 2019 0.3250 0.3250 0.3100 0.3100 51,717 -0.01(-3.13%)
Jun 07, 2019 0.3350 0.3500 0.3200 0.3200 124,735 -0.01(-3.03%)
Jun 06, 2019 0.3300 0.3350 0.3300 0.3300 64,397 -0.01(-2.94%)
Jun 05, 2019 0.3400 0.3450 0.3250 0.3400 182,213 +0.00(+0.00%)
Jun 04, 2019 0.3600 0.3600 0.3400 0.3400 147,415 -0.02(-5.56%)
Jun 03, 2019 0.4000 0.4000 0.3600 0.3600 158,928 -0.04(-10.00%)
May 31, 2019 0.3850 0.4000 0.3700 0.4000 214,419 +0.03(+6.67%)
May 30, 2019 0.4000 0.4050 0.3750 0.3750 36,001 -0.02(-5.06%)
May 29, 2019 0.4100 0.4100 0.3850 0.3950 77,700 -0.01(-3.66%)
May 28, 2019 0.4050 0.4100 0.4000 0.4100 100,117 +0.01(+2.50%)
May 27, 2019 0.3900 0.4000 0.3850 0.4000 50,600 -0.02(-4.76%)
May 24, 2019 0.4150 0.4400 0.4150 0.4200 55,400 +0.00(+0.00%)
May 23, 2019 0.4500 0.4600 0.4200 0.4200 35,100 -0.03(-6.67%)
May 22, 2019 0.4600 0.4750 0.4500 0.4500 171,350 -0.01(-2.17%)
May 21, 2019 0.5000 0.5000 0.4550 0.4600 540,372 -0.04(-8.00%)
May 17, 2019 0.5000 0.5000 0.5000 0 -0.06(-10.71%)
May 16, 2019 0.5200 0.6100 0.5100 0.5600 283,941 +0.00(+0.00%)
May 15, 2019 0.5000 0.5600 0.4900 0.5600 412,048 +0.06(+12.00%)
May 14, 2019 0.3650 0.5000 0.3500 0.5000 680,240 +0.15(+40.85%)
May 13, 2019 0.3750 0.3750 0.3550 0.3550 106,950 -0.01(-1.39%)
May 10, 2019 0.3500 0.3700 0.3500 0.3600 159,716 +0.01(+1.41%)
May 09, 2019 0.3700 0.3800 0.3550 0.3550 160,800 -0.04(-8.97%)
May 08, 2019 0.3650 0.3950 0.3650 0.3900 95,670 +0.02(+5.41%)
May 07, 2019 0.3750 0.3800 0.3600 0.3700 215,575 +0.03(+7.25%)
May 06, 2019 0.3400 0.3500 0.3350 0.3450 23,800 +0.00(+1.47%)
May 03, 2019 0.3500 0.3550 0.3400 0.3400 122,176 -0.01(-2.86%)
May 02, 2019 0.3700 0.3700 0.3500 0.3500 132,412 -0.01(-1.41%)
May 01, 2019 0.3600 0.3700 0.3550 0.3550 32,179 -0.01(-1.39%)
Apr 30, 2019 0.3850 0.3900 0.3600 0.3600 119,865 +0.00(+0.00%)
Apr 29, 2019 0.3700 0.4000 0.3600 0.3600 66,699 -0.02(-5.26%)
Apr 26, 2019 0.4050 0.4050 0.3400 0.3800 244,540 +0.05(+15.15%)
Apr 25, 2019 0.3300 0.3400 0.3250 0.3300 136,400 -0.01(-4.35%)
Apr 24, 2019 0.3550 0.3600 0.3400 0.3450 302,547 -0.03(-6.76%)
Apr 23, 2019 0.3600 0.3700 0.3500 0.3700 113,900 +0.01(+2.78%)
Apr 22, 2019 0.3900 0.3900 0.3600 0.3600 375,999 -0.03(-7.69%)
Apr 18, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Apr 17, 2019 0.4000 0.4000 0.3850 0.3900 49,279 -0.02(-3.70%)
Apr 16, 2019 0.3950 0.4050 0.3700 0.4050 141,079 +0.01(+2.53%)
Apr 15, 2019 0.3950 0.4000 0.3800 0.3950 199,745 -0.01(-1.25%)
Apr 12, 2019 0.4000 0.4050 0.3950 0.4000 469,155 +0.00(+0.00%)
Apr 11, 2019 0.3950 0.4050 0.3950 0.4000 199,000 +0.01(+2.56%)
Apr 10, 2019 0.4000 0.4050 0.3900 0.3900 70,609 -0.01(-2.50%)
Apr 09, 2019 0.4050 0.4200 0.4000 0.4000 137,600 -0.02(-4.76%)
Apr 08, 2019 0.4300 0.4300 0.4100 0.4200 47,533 +0.00(+0.00%)
Apr 05, 2019 0.4100 0.4250 0.4100 0.4200 38,800 +0.01(+2.44%)
Apr 04, 2019 0.4050 0.4150 0.4050 0.4100 71,863 -0.01(-1.20%)
Apr 03, 2019 0.4250 0.4250 0.4100 0.4150 16,300 -0.02(-4.60%)
Apr 02, 2019 0.4500 0.4500 0.4350 0.4350 41,539 -0.01(-2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.