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 (%)
Apr 28, 2017 0.8600 0.9000 0.8600 0.8600 18,505 +0.01(+1.18%)
Apr 27, 2017 0.8500 1.050 0.8400 0.8500 41,166 -0.01(-0.63%)
Apr 26, 2017 0.8750 0.8750 0.8400 0.8554 8,811 +0.03(+3.06%)
Apr 25, 2017 0.9000 0.9000 0.8300 0.8300 7,407 -0.07(-7.78%)
Apr 24, 2017 0.9000 0.9000 0.8700 0.9000 2,665 +0.04(+4.65%)
Apr 21, 2017 0.8950 0.8950 0.8600 0.8600 6,070 +0.00(+0.00%)
Apr 20, 2017 0.8908 0.9000 0.8600 0.8600 4,179 -0.04(-4.44%)
Apr 19, 2017 0.9000 0.9000 0.8600 0.9000 4,558 +0.00(+0.00%)
Apr 18, 2017 0.9200 0.9200 0.8500 0.9000 15,109 +0.00(+0.00%)
Apr 17, 2017 0.8700 0.9000 0.8700 0.9000 15,115 +0.06(+7.14%)
Apr 13, 2017 0.9000 0.9000 0.8300 0.8400 10,271 -0.06(-6.67%)
Apr 12, 2017 0.9000 0.9000 0.8300 0.9000 4,858 +0.02(+2.27%)
Apr 11, 2017 0.9500 0.9500 0.7300 0.8800 7,750 -0.02(-1.90%)
Apr 10, 2017 0.8300 0.9300 0.8200 0.8970 13,700 +0.08(+9.39%)
Apr 07, 2017 0.9000 0.9000 0.8150 0.8200 17,755 +0.00(+0.00%)
Apr 06, 2017 0.8000 0.9000 0.8000 0.8200 11,327 -0.01(-1.20%)
Apr 05, 2017 0.8700 0.9300 0.7300 0.8300 20,374 -0.04(-4.60%)
Apr 04, 2017 0.8500 0.8750 0.8400 0.8700 16,640 +0.06(+7.41%)
Apr 03, 2017 0.8600 0.9250 0.8000 0.8100 18,221 -0.08(-8.99%)
Mar 31, 2017 0.9300 0.9300 0.8900 0.8900 24,896 -0.01(-1.11%)
Mar 30, 2017 0.9100 0.9300 0.9000 0.9000 5,813 -0.01(-1.10%)
Mar 29, 2017 0.9100 0.9700 0.9100 0.9100 23,403 +0.01(+1.11%)
Mar 28, 2017 0.9000 0.9000 0.8300 0.9000 11,780 +0.10(+12.50%)
Mar 27, 2017 0.7600 0.8000 0.7580 0.8000 10,924 +0.05(+6.67%)
Mar 24, 2017 0.7400 0.7523 0.7300 0.7500 23,080 +0.01(+1.35%)
Mar 23, 2017 0.7800 0.8100 0.7400 0.7400 38,596 -0.03(-3.90%)
Mar 22, 2017 0.7900 0.8000 0.7700 0.7700 6,805 -0.01(-1.28%)
Mar 21, 2017 0.8119 0.8119 0.7800 0.7800 13,750 -0.03(-3.89%)
Mar 20, 2017 0.8000 0.8500 0.7900 0.8115 34,900 -0.01(-1.03%)
Mar 17, 2017 0.9110 0.9110 0.7900 0.8200 30,163 -0.11(-11.83%)
Mar 16, 2017 0.9500 0.9500 0.8900 0.9300 19,024 -0.02(-2.11%)
Mar 15, 2017 0.9000 0.9500 0.9000 0.9500 11,765 +0.04(+4.40%)
Mar 14, 2017 0.9200 0.9300 0.8900 0.9100 28,484 -0.02(-2.15%)
Mar 13, 2017 0.9100 0.9300 0.9100 0.9300 15,502 +0.00(+0.50%)
Mar 10, 2017 0.9400 0.9400 0.9100 0.9254 10,330 -0.01(-1.55%)
Mar 09, 2017 0.9425 0.9500 0.9100 0.9400 15,974 -0.01(-1.05%)
Mar 08, 2017 0.9300 0.9500 0.9300 0.9500 15,785 +0.01(+1.06%)
Mar 07, 2017 0.9518 0.9600 0.9300 0.9400 35,562 -0.02(-2.34%)
Mar 06, 2017 0.9600 0.9700 0.9500 0.9625 9,850 +0.00(+0.26%)
Mar 03, 2017 0.9700 0.9990 0.9600 0.9600 14,391 -0.01(-1.03%)
Mar 02, 2017 1.010 1.010 0.9600 0.9700 18,684 -0.02(-2.27%)
Mar 01, 2017 0.9850 1.000 0.9825 0.9925 22,085 +0.01(+1.28%)
Feb 28, 2017 0.9700 0.9950 0.9700 0.9800 19,668 +0.01(+1.03%)
Feb 27, 2017 0.9900 0.9990 0.9501 0.9700 23,348 -0.02(-2.02%)
Feb 24, 2017 1.000 1.000 0.9800 0.9900 16,451 +0.00(+0.00%)
Feb 23, 2017 1.000 1.000 0.9900 0.9900 17,400 -0.01(-1.00%)
Feb 22, 2017 1.030 1.030 0.9900 1.000 38,063 -0.03(-2.91%)
Feb 21, 2017 1.020 1.050 1.000 1.030 101,557 +0.04(+4.04%)
Feb 17, 2017 0.9900 0.9900 0.9900 0 -0.09(-8.33%)
Feb 16, 2017 1.040 1.080 1.040 1.080 35,542 +0.04(+3.85%)
Feb 15, 2017 1.100 1.100 1.040 1.040 18,746 -0.04(-3.70%)
Feb 14, 2017 1.100 1.110 1.080 1.080 31,579 +0.00(+0.00%)
Feb 13, 2017 1.110 1.110 1.050 1.080 70,505 +0.02(+1.89%)
Feb 10, 2017 1.050 1.130 1.050 1.060 82,591 +0.04(+3.92%)
Feb 09, 2017 1.000 1.040 0.9700 1.020 58,004 +0.12(+13.31%)
Feb 08, 2017 1.100 1.150 0.9000 0.9002 142,705 -0.20(-18.16%)
Feb 07, 2017 1.150 1.150 1.040 1.100 94,987 -0.05(-4.35%)
Feb 06, 2017 1.140 1.200 1.140 1.150 20,258 +0.01(+0.88%)
Feb 03, 2017 1.200 1.200 1.120 1.140 33,752 -0.02(-1.30%)
Feb 02, 2017 1.180 1.200 1.150 1.155 57,937 -0.01(-1.28%)
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.