PQCF.F - Petroteq Energy Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Apr 29, 20190.23350.23350.23350.23350.2335-
Apr 26, 20190.24000.25000.23750.23750.237593,850
Apr 25, 20190.26250.26250.20100.20100.201015,000
Apr 24, 20190.22550.22550.22550.22550.2255-
Apr 23, 20190.21950.26600.21950.26600.26601,400
Apr 18, 20190.23850.23850.23850.23850.2385-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...