Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrotal Corp (OP: PTALF )

0.5775 -0.0005 (-0.09%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 (%)
Jan 27, 2020 0.3396 0.3396 0.3396 0 -0.03(-7.72%)
Jan 24, 2020 0.3800 0.3800 0.3600 0.3680 26,900 -0.01(-3.16%)
Jan 23, 2020 0.3800 0.3800 0.3800 0.3800 400 +0.02(+5.56%)
Jan 22, 2020 0.0500 0.3600 0.0500 0.3600 2,999 -0.01(-2.70%)
Jan 21, 2020 0.3651 0.3700 0.0500 0.3700 119,638 -0.01(-2.63%)
Jan 17, 2020 0.3800 0.3800 0.3800 17 +0.00(+0.00%)
Jan 16, 2020 0.3850 0.3850 0.3667 0.3800 123,375 -0.00(-0.21%)
Jan 15, 2020 0.3808 0.3808 0.3808 0.3808 8,025 -0.01(-2.11%)
Jan 14, 2020 0.4030 0.4200 0.3890 0.3890 1,125 -0.01(-3.50%)
Jan 13, 2020 0.3800 0.4031 0.3800 0.4031 5,740 +0.01(+3.73%)
Jan 10, 2020 0.4000 0.4000 0.3871 0.3886 63,500 +0.01(+2.99%)
Jan 09, 2020 0.3923 0.3923 0.3733 0.3773 68,680 -0.02(-4.21%)
Jan 08, 2020 0.3967 0.3968 0.3939 0.3939 65,323 -0.02(-4.51%)
Jan 07, 2020 0.4025 0.4125 0.4020 0.4125 64,150 -0.01(-1.79%)
Jan 06, 2020 0.4200 0.4200 0.4200 0.4200 249 +0.02(+6.33%)
Jan 03, 2020 0.4053 0.4053 0.3878 0.3950 61,500 -0.00(-0.45%)
Jan 02, 2020 0.3968 0.3968 0.3968 0.3968 265 +0.00(+0.35%)
Dec 31, 2019 0.4000 0.4000 0.3850 0.3954 15,500 +0.00(+1.20%)
Dec 30, 2019 0.3906 0.4026 0.3850 0.3907 19,875 +0.01(+1.48%)
Dec 27, 2019 0.3911 0.4100 0.3850 0.3850 3,600 +0.01(+2.67%)
Dec 24, 2019 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Dec 23, 2019 0.3600 0.3700 0.3600 0.3700 13,325 +0.01(+2.78%)
Dec 20, 2019 0.3506 0.3630 0.3500 0.3600 17,300 +0.00(+0.45%)
Dec 19, 2019 0.3708 0.3708 0.3584 0.3584 23,300 -0.00(-0.44%)
Dec 18, 2019 0.3600 0.3600 0.3600 0.3600 100,000 +0.02(+6.07%)
Dec 17, 2019 0.3385 0.3400 0.3358 0.3394 17,435 +0.01(+2.85%)
Dec 16, 2019 0.3300 0.3300 0.3300 0.3300 24,035 +0.01(+3.13%)
Dec 13, 2019 0.3200 0.3200 0.3200 20 +0.00(+0.00%)
Dec 11, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 09, 2019 0.3200 0.3200 0.3200 0 -0.00(-1.23%)
Dec 06, 2019 0.3240 0.3240 0.3240 0.3240 4,800 -0.01(-1.52%)
Dec 05, 2019 0.3303 0.3303 0.3289 0.3290 3,500 +0.00(+0.61%)
Dec 04, 2019 0.3270 0.3270 0.3270 0.3270 4,000 -0.00(-0.12%)
Dec 03, 2019 0.3274 0.3275 0.3274 0.3274 120,000 +0.02(+7.34%)
Dec 02, 2019 0.3050 0.3050 0.3050 0.3050 600 -0.00(-0.65%)
Nov 27, 2019 0.3070 0.3070 0.3070 0 +0.01(+1.66%)
Nov 26, 2019 0.3040 0.3040 0.3020 0.3020 7,600 +0.04(+16.15%)
Nov 25, 2019 0.3020 0.3020 0.2600 0.2600 204,000 -0.01(-5.11%)
Nov 22, 2019 0.2684 0.2740 0.2684 0.2740 60,000 +0.01(+4.58%)
Nov 21, 2019 0.2510 0.2620 0.2510 0.2620 43,500 -0.01(-1.87%)
Nov 20, 2019 0.2800 0.2800 0.2670 0.2670 43,500 -0.02(-5.79%)
Nov 19, 2019 0.2740 0.2834 0.2740 0.2834 7,680 -0.02(-7.99%)
Nov 18, 2019 0.3080 0.3080 0.3080 5 +0.00(+0.00%)
Nov 15, 2019 0.3080 0.3080 0.3080 0.3080 1,200 +0.00(+0.98%)
Nov 14, 2019 0.3070 0.3070 0.3050 0.3050 1,800 +0.01(+4.45%)
Nov 13, 2019 0.2920 0.2920 0.2920 12 +0.00(+0.00%)
Nov 12, 2019 0.2990 0.3040 0.2920 0.2920 5,000 +0.00(+1.39%)
Nov 11, 2019 0.2960 0.2960 0.2880 0.2880 6,000 -0.02(-6.19%)
Nov 08, 2019 0.3070 0.3070 0.3070 0.3070 7,000 +0.00(+0.99%)
Nov 07, 2019 0.3120 0.3120 0.3000 0.3040 211,650 +0.01(+3.40%)
Nov 06, 2019 0.2941 0.2941 0.2940 0.2940 13,230 -0.00(-0.34%)
Nov 05, 2019 0.2900 0.2950 0.2800 0.2950 25,339 +0.03(+12.00%)
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.