PQCF.F - Petroteq Energy Inc

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.23900.23900.23900.23900.23907,000
Apr 17, 20190.24900.24900.24900.24900.2490-
Apr 16, 20190.24450.24450.24450.24450.2445-
Apr 15, 20190.26100.26100.26100.26100.26107,000
Apr 12, 20190.26100.28800.26100.28800.28801,877
Apr 11, 20190.26100.26100.26100.26100.2610-
Apr 10, 20190.26100.26100.26100.26100.2610-
Apr 09, 20190.26250.26250.26250.26250.2625-
Apr 08, 20190.26100.28000.26100.28000.28004,000
Apr 05, 20190.25400.25400.25400.25400.2540-
Apr 04, 20190.25700.26900.25700.26900.269024,504
Apr 03, 20190.27500.27500.27000.27000.2700-
Apr 02, 20190.28500.28500.27800.27800.2780-
Apr 01, 20190.24700.26100.24700.26100.2610-
Mar 29, 20190.26700.26700.26700.26700.2670-
Mar 28, 20190.25600.25600.25600.25600.2560-
Mar 27, 20190.28000.28000.26500.26500.265012,000
Mar 26, 20190.28000.28000.28000.28000.2800-
Mar 25, 20190.28400.28400.28400.28400.2840-
Mar 22, 20190.28000.28000.28000.28000.2800-
Mar 21, 20190.28000.28000.28000.28000.2800-
Mar 20, 20190.28500.28600.28500.28600.28602,200
Mar 19, 20190.28100.29900.28100.29900.29905,000
Mar 18, 20190.29800.29800.26700.26700.26702,000
Mar 15, 20190.27700.27700.27700.27700.2770-
Mar 14, 20190.27600.29900.27600.29900.2990600
Mar 13, 20190.27900.27900.27900.27900.2790-
Mar 12, 20190.28700.28700.28700.28700.2870-
Mar 11, 20190.31900.31900.31900.31900.31903,000
Mar 08, 20190.27900.27900.27200.27200.2720-
Mar 07, 20190.28000.28000.28000.28000.2800-
Mar 06, 20190.28800.31900.28800.30000.300010,200
Mar 05, 20190.31000.31000.27500.27500.27504,960
Mar 04, 20190.30100.30100.30100.30100.3010-
Mar 01, 20190.30000.31000.30000.31000.31008,500
Feb 28, 20190.27400.27400.27400.27400.2740-
Feb 27, 20190.30000.30000.30000.30000.30007,500
Feb 26, 20190.32000.32500.29300.29300.29303,775
Feb 25, 20190.30600.30800.30600.30800.3080-
Feb 22, 20190.37500.37500.33900.33900.339034,373
Feb 21, 20190.30500.38400.30500.36000.36006,640
Feb 20, 20190.30100.30100.30100.30100.3010-
Feb 19, 20190.35700.35700.30200.30200.302048,500
Feb 18, 20190.30800.33700.30800.33700.337085,990
Feb 15, 20190.30100.31100.30100.31100.3110-
Feb 14, 20190.31600.31600.31600.31600.3160-
Feb 13, 20190.29800.29800.29800.29800.2980-
Feb 12, 20190.34100.41000.30100.30100.30101,000
Feb 11, 20190.33300.35000.33300.33400.33407,300
Feb 08, 20190.28200.29300.26300.29300.293015,550
Feb 07, 20190.28300.31000.28300.31000.31001,500
Feb 06, 20190.28000.32200.28000.32200.32203,540
Feb 05, 20190.28000.28000.28000.28000.2800-
Feb 04, 20190.33000.33000.27400.27400.27409,000
Feb 01, 20190.29000.29100.29000.29100.2910910
Jan 31, 20190.29000.29000.29000.29000.2900-
Jan 30, 20190.28000.32400.28000.28000.28008,599
Jan 29, 20190.29100.29100.28400.28400.2840-
Jan 28, 20190.28900.28900.28900.28900.2890-
Jan 25, 20190.27000.27000.27000.27000.2700-
Jan 24, 20190.28300.33300.27500.27500.275017,300
Jan 23, 20190.30100.30100.28400.28400.2840-
Jan 22, 20190.31400.31400.31400.31400.3140900
Jan 21, 20190.29800.29800.29800.29800.2980-
Jan 18, 20190.32000.32000.31900.31900.319020,000
Jan 17, 20190.30400.32000.30400.32000.3200-
Jan 16, 20190.32400.34000.32400.34000.34003,000
Jan 15, 20190.32200.32200.30400.30400.3040-
Jan 14, 20190.32100.39000.32100.39000.3900600
Jan 11, 20190.29900.29900.29900.29900.2990-
Jan 10, 20190.33000.33000.31500.31500.3150-
Jan 09, 20190.31700.33100.31700.33100.33103,000
Jan 08, 20190.32300.32300.32300.32300.3230-
Jan 07, 20190.37000.37000.37000.37000.37009,500
Jan 04, 20190.30600.35100.30600.31400.31401,000
Jan 03, 20190.32600.32600.29200.29200.292015,000
Jan 02, 20190.34000.34000.34000.34000.3400-
Dec 28, 20180.37400.37400.33000.33000.330017,500
Dec 27, 20180.39600.39600.37200.37200.3720-
Dec 21, 20180.41500.41500.38200.40900.4090-
Dec 20, 20180.41100.42300.35700.42300.42302,800
Dec 19, 20180.34900.41400.34900.41400.41405,000
Dec 18, 20180.30400.37200.30400.37200.372012,000
Dec 17, 20180.30000.30000.27400.27700.27706,205
Dec 14, 20180.28200.32100.27000.32100.32103,096
Dec 13, 20180.31100.33000.31100.33000.33001,000
Dec 12, 20180.32700.32700.32200.32200.32204,500
Dec 11, 20180.37000.37000.36700.36700.36707,000
Dec 10, 20180.39600.39600.38500.38500.3850800
Dec 07, 20180.41500.42000.40300.40300.403034,500
Dec 06, 20180.40100.42500.40000.42000.420053,800
Dec 05, 20180.46500.46500.40000.40800.408048,979
Dec 04, 20180.44300.45000.41300.41300.4130400
Dec 03, 20180.47400.49100.40100.40900.409044,601
Nov 30, 20180.45600.47000.45600.47000.47002,650
Nov 29, 20180.44600.50700.41800.50700.5070360
Nov 28, 20180.43300.43300.43300.43300.4330-
Nov 27, 20180.44000.44000.39900.39900.3990100
Nov 26, 20180.53500.53500.46000.46100.461018,400
Nov 23, 20180.47100.50000.44700.44700.44703,050
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...