PQCF.F - Petroteq Energy Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20190.23900.23950.23900.23950.23951,000
Sep 17, 20190.23050.23050.19840.19840.1984-
Sep 16, 20190.24650.29600.24650.29600.29605,000
Sep 13, 20190.20900.20900.20900.20900.2090-
Sep 12, 20190.21450.21450.21450.21450.2145-
Sep 11, 20190.21450.21450.21450.21450.2145-
Sep 10, 20190.21750.21750.21750.21750.2175400
Sep 09, 20190.18680.24500.18680.24500.24501,200
Sep 06, 20190.16520.16520.16520.16520.1652-
Sep 05, 20190.16200.16200.16200.16200.1620-
Sep 04, 20190.15440.18000.15440.18000.180010,000
Sep 03, 20190.15140.15140.15140.15140.1514-
Sep 02, 20190.15280.15280.15280.15280.1528-
Aug 30, 20190.12000.12000.12000.12000.1200-
Aug 29, 20190.13000.13000.12100.12100.12108,238
Aug 28, 20190.13000.13000.13000.13000.1300-
Aug 27, 20190.13000.13000.13000.13000.1300-
Aug 26, 20190.13000.13000.13000.13000.1300-
Aug 23, 20190.13620.13620.13620.13620.1362-
Aug 22, 20190.14620.14620.14620.14620.1462-
Aug 21, 20190.14600.14600.14600.14600.1460-
Aug 20, 20190.15280.15600.15280.15600.1560-
Aug 19, 20190.13300.18280.13300.13620.13625,000
Aug 16, 20190.12000.12000.12000.12000.1200-
Aug 15, 20190.12000.12000.12000.12000.1200-
Aug 14, 20190.12000.12000.12000.12000.1200-
Aug 13, 20190.15000.15000.12000.12000.12005,000
Aug 12, 20190.15000.15000.15000.15000.1500-
Aug 09, 20190.12000.12000.12000.12000.1200-
Aug 08, 20190.12120.15000.12120.15000.15001,100
Aug 07, 20190.12440.12440.12440.12440.1244-
Aug 06, 20190.13560.13560.13560.13560.1356-
Aug 05, 20190.15340.15340.15340.15340.1534-
Aug 02, 20190.16000.16000.12640.15500.155014,600
Aug 01, 20190.13420.13420.13420.13420.1342-
Jul 31, 20190.13200.16100.13200.16100.16104,000
Jul 30, 20190.11980.11980.11980.11980.1198-
Jul 29, 20190.15500.15500.12700.12700.127010,000
Jul 26, 20190.15500.15500.15500.15500.1550-
Jul 25, 20190.14080.15000.14080.15000.1500447
Jul 24, 20190.15420.15420.15420.15420.1542-
Jul 23, 20190.16380.16380.16380.16380.1638-
Jul 22, 20190.15080.18800.15080.15700.15704,900
Jul 19, 20190.17000.17000.13600.13600.13603,000
Jul 18, 20190.17000.17000.17000.17000.1700-
Jul 17, 20190.17000.17000.17000.17000.1700-
Jul 16, 20190.17000.17000.17000.17000.1700-
Jul 15, 20190.18000.22050.18000.18000.180011,000
Jul 12, 20190.22050.22050.22050.22050.22055,000
Jul 11, 20190.18000.18000.18000.18000.1800-
Jul 10, 20190.18000.18000.18000.18000.1800-
Jul 09, 20190.20000.20000.18000.19000.190030,000
Jul 08, 20190.20500.20550.20500.20550.205510,000
Jul 05, 20190.19740.19740.19740.19740.1974-
Jul 04, 20190.19720.19720.19720.19720.1972-
Jul 03, 20190.19300.19680.19300.19680.19686,000
Jul 02, 20190.18000.22200.18000.22200.222010,000
Jul 01, 20190.18000.18000.18000.18000.1800-
Jun 28, 20190.18000.18120.18000.18100.181011,280
Jun 27, 20190.18100.18100.18100.18100.1810285
Jun 26, 20190.17380.17380.17380.17380.1738-
Jun 25, 20190.18640.23650.18640.23650.23656,451
Jun 24, 20190.20350.20350.19980.20150.201525,000
Jun 21, 20190.19160.22500.19160.22500.225014,450
Jun 20, 20190.18460.18500.18160.18160.181615,000
Jun 19, 20190.19040.19040.19040.19040.1904-
Jun 18, 20190.17920.17920.17920.17920.1792-
Jun 17, 20190.18960.18960.18960.18960.1896-
Jun 14, 20190.18620.18620.18620.18620.1862-
Jun 13, 20190.18400.18400.18400.18400.1840-
Jun 12, 20190.20000.21100.20000.20000.200030,395
Jun 11, 20190.23950.23950.20200.20200.20202,666
Jun 07, 20190.20000.20000.20000.20000.2000-
Jun 06, 20190.24900.24900.24900.24900.249020,000
Jun 05, 20190.24600.24600.19900.19900.19905,000
Jun 04, 20190.22500.22500.22500.22500.2250-
Jun 03, 20190.24550.29450.24550.25450.254512,247
May 31, 20190.22900.22900.22900.22900.2290-
May 30, 20190.24300.24300.24050.24050.2405-
May 29, 20190.25250.25250.25250.25250.2525-
May 28, 20190.24650.24650.24650.24650.2465-
May 27, 20190.25600.25600.24050.24050.2405-
May 24, 20190.25900.25950.25900.25950.25953,000
May 23, 20190.28050.29000.26400.26400.264011,000
May 22, 20190.29100.29100.29100.29100.2910-
May 21, 20190.32100.32100.32100.32100.3210-
May 20, 20190.32250.37000.32250.32500.325010,249
May 17, 20190.35200.36250.32000.36250.362538,320
May 16, 20190.33200.34000.33200.34000.34001,000
May 15, 20190.31500.31600.31500.31600.316028,865
May 14, 20190.21150.21150.21150.21150.2115-
May 13, 20190.22550.22550.22550.22550.2255-
May 10, 20190.21600.21600.21600.21600.2160-
May 09, 20190.27800.27800.27800.27800.27802,500
May 08, 20190.22000.22900.22000.22900.2290-
May 07, 20190.21300.21300.21300.21300.2130-
May 06, 20190.26000.26000.26000.26000.2600693
May 03, 20190.22250.22300.22250.22300.2230400
May 02, 20190.21950.21950.21950.21950.2195-
Apr 30, 20190.21950.26850.21950.26850.268520,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...