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

Petro River Oil Corp (OP: PTRC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2017 1.670 1.700 1.620 1.700 18,186 +0.07(+4.29%)
Nov 29, 2017 1.630 1.670 1.620 1.630 28,937 -0.04(-2.40%)
Nov 28, 2017 1.750 1.750 1.550 1.670 19,790 -0.08(-4.57%)
Nov 27, 2017 1.760 1.760 1.670 1.750 10,485 -0.07(-3.85%)
Nov 24, 2017 1.680 1.840 1.670 1.820 12,550 +0.17(+10.30%)
Nov 22, 2017 1.450 1.670 1.400 1.650 14,826 +0.23(+16.20%)
Nov 21, 2017 1.380 1.500 1.300 1.420 24,288 -0.08(-5.33%)
Nov 20, 2017 1.510 1.520 1.490 1.500 10,948 -0.03(-1.96%)
Nov 17, 2017 1.565 1.590 1.500 1.530 5,880 -0.06(-3.77%)
Nov 16, 2017 1.600 1.600 1.330 1.590 57,514 +0.02(+1.27%)
Nov 15, 2017 1.600 1.625 1.570 1.570 4,210 -0.03(-1.88%)
Nov 14, 2017 1.705 1.705 1.570 1.600 21,131 -0.09(-5.33%)
Nov 13, 2017 1.710 1.725 1.690 1.690 8,558 -0.02(-1.17%)
Nov 10, 2017 1.760 1.840 1.690 1.710 7,709 -0.01(-0.58%)
Nov 09, 2017 1.760 1.790 1.670 1.720 12,172 -0.04(-2.27%)
Nov 08, 2017 1.790 1.840 1.750 1.760 7,337 -0.03(-1.68%)
Nov 07, 2017 1.750 1.920 1.730 1.790 19,826 +0.04(+2.29%)
Nov 06, 2017 1.850 1.860 1.710 1.750 21,776 -0.09(-4.89%)
Nov 03, 2017 1.910 1.910 1.800 1.840 3,765 -0.07(-3.66%)
Nov 02, 2017 1.920 1.920 1.750 1.910 34,150 +0.01(+0.32%)
Nov 01, 2017 1.800 1.920 1.800 1.904 5,870 +0.05(+2.91%)
Oct 31, 2017 1.920 1.920 1.800 1.850 13,000 -0.09(-4.64%)
Oct 30, 2017 1.870 1.980 1.870 1.940 23,685 +0.07(+3.74%)
Oct 27, 2017 1.860 1.890 1.840 1.870 18,208 +0.02(+1.08%)
Oct 26, 2017 1.815 1.880 1.815 1.850 5,050 +0.05(+2.78%)
Oct 25, 2017 1.870 1.882 1.790 1.800 13,854 -0.07(-3.74%)
Oct 24, 2017 1.860 1.900 1.830 1.870 10,676 +0.01(+0.58%)
Oct 23, 2017 1.850 1.890 1.830 1.859 5,388 +0.01(+0.50%)
Oct 20, 2017 1.880 1.880 1.830 1.850 9,267 +0.00(+0.00%)
Oct 19, 2017 1.850 1.850 1.810 1.850 3,006 +0.00(+0.00%)
Oct 18, 2017 1.870 1.900 1.850 1.850 14,803 -0.02(-1.07%)
Oct 17, 2017 1.870 1.895 1.830 1.870 3,304 +0.00(+0.00%)
Oct 16, 2017 1.930 1.930 1.840 1.870 9,850 -0.06(-3.11%)
Oct 13, 2017 1.970 1.970 1.898 1.930 9,173 -0.05(-2.53%)
Oct 12, 2017 2.050 2.080 1.880 1.980 16,850 -0.01(-0.50%)
Oct 11, 2017 2.010 2.010 1.940 1.990 11,560 +0.01(+0.51%)
Oct 10, 2017 1.950 1.990 1.950 1.980 16,012 +0.06(+3.13%)
Oct 09, 2017 1.860 2.040 1.765 1.920 69,667 +0.03(+1.59%)
Oct 06, 2017 1.900 1.930 1.880 1.890 18,591 -0.04(-2.07%)
Oct 05, 2017 1.900 1.960 1.860 1.930 12,711 +0.03(+1.58%)
Oct 04, 2017 1.950 1.950 1.830 1.900 24,138 -0.06(-3.06%)
Oct 03, 2017 2.000 2.000 1.950 1.960 5,366 +0.00(+0.00%)
Oct 02, 2017 2.020 2.020 1.910 1.960 9,783 -0.09(-4.39%)
Sep 29, 2017 2.000 2.100 2.000 2.050 4,955 +0.03(+1.49%)
Sep 28, 2017 2.100 2.150 2.010 2.020 18,712 -0.08(-3.81%)
Sep 27, 2017 1.790 2.250 1.790 2.100 56,509 +0.34(+19.32%)
Sep 26, 2017 1.810 1.810 1.760 1.760 16,256 -0.05(-2.76%)
Sep 25, 2017 1.810 1.850 1.800 1.810 6,413 -0.01(-0.55%)
Sep 22, 2017 1.720 1.850 1.720 1.820 7,303 +0.11(+6.43%)
Sep 21, 2017 1.740 1.880 1.600 1.710 32,305 -0.04(-2.29%)
Sep 20, 2017 1.730 1.780 1.695 1.750 9,044 -0.01(-0.61%)
Sep 19, 2017 1.840 1.850 1.580 1.761 33,306 -0.07(-3.78%)
Sep 18, 2017 1.930 1.930 1.790 1.830 14,432 -0.10(-5.18%)
Sep 15, 2017 1.960 1.960 1.885 1.930 7,513 -0.07(-3.31%)
Sep 14, 2017 1.850 2.090 1.850 1.996 50,389 +0.11(+5.61%)
Sep 13, 2017 1.830 1.890 1.740 1.890 26,650 +0.06(+3.28%)
Sep 12, 2017 1.970 1.970 1.680 1.830 51,350 -0.17(-8.50%)
Sep 11, 2017 2.050 2.050 1.970 2.000 11,351 -0.05(-2.44%)
Sep 08, 2017 2.050 2.050 2.010 2.050 4,837 +0.00(+0.00%)
Sep 07, 2017 2.040 2.050 2.040 2.050 3,700 +0.00(+0.00%)
Sep 06, 2017 2.150 2.150 1.960 2.050 16,344 -0.10(-4.65%)
Sep 05, 2017 2.035 2.150 2.035 2.150 4,997 +0.08(+3.86%)
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.