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

Petrotal Corp (OP: PTALF )

0.6000 -0.0103 (-1.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 31, 2022 0.6071 0.6501 0.6071 0.6350 1,025,271 +0.07(+11.99%)
May 27, 2022 0.5470 0.5852 0.5470 0.5670 790,700 +0.02(+4.09%)
May 26, 2022 0.5180 0.5533 0.5180 0.5447 956,498 +0.04(+7.20%)
May 25, 2022 0.4999 0.5124 0.4953 0.5081 373,000 +0.02(+3.06%)
May 24, 2022 0.4851 0.4997 0.4754 0.4930 85,759 +0.01(+2.71%)
May 23, 2022 0.5000 0.5000 0.4750 0.4800 92,414 +0.02(+4.35%)
May 20, 2022 0.4700 0.4832 0.4588 0.4600 174,570 -0.02(-3.48%)
May 19, 2022 0.4368 0.4854 0.4310 0.4766 331,023 +0.01(+2.06%)
May 18, 2022 0.4540 0.4999 0.4540 0.4670 118,235 -0.03(-6.43%)
May 17, 2022 0.4800 0.5000 0.4700 0.4991 397,482 +0.03(+7.10%)
May 16, 2022 0.4762 0.4762 0.4500 0.4660 298,033 +0.02(+3.56%)
May 13, 2022 0.4397 0.4570 0.4344 0.4500 66,685 +0.03(+6.58%)
May 12, 2022 0.4430 0.4430 0.4196 0.4222 286,816 -0.04(-7.74%)
May 11, 2022 0.4570 0.4678 0.4497 0.4576 160,796 +0.01(+3.30%)
May 10, 2022 0.4500 0.4500 0.4231 0.4430 158,089 -0.01(-1.56%)
May 09, 2022 0.4714 0.4730 0.4432 0.4500 463,448 -0.04(-8.52%)
May 06, 2022 0.4750 0.4919 0.4633 0.4919 178,004 +0.02(+4.39%)
May 05, 2022 0.4920 0.4955 0.4710 0.4712 220,309 -0.03(-6.30%)
May 04, 2022 0.4925 0.5029 0.4900 0.5029 386,499 +0.00(+0.80%)
May 03, 2022 0.4873 0.5009 0.4861 0.4989 202,129 +0.02(+3.19%)
May 02, 2022 0.4852 0.4900 0.4652 0.4835 375,378 -0.01(-2.13%)
Apr 29, 2022 0.4980 0.5050 0.4924 0.4940 98,450 +0.00(+0.22%)
Apr 28, 2022 0.5100 0.5100 0.4850 0.4929 372,415 -0.00(-0.65%)
Apr 27, 2022 0.4913 0.5100 0.4826 0.4961 213,020 -0.01(-1.63%)
Apr 26, 2022 0.5056 0.5077 0.4900 0.5043 235,230 -0.00(-0.49%)
Apr 25, 2022 0.5003 0.5068 0.4803 0.5068 555,901 -0.02(-3.25%)
Apr 22, 2022 0.5300 0.5355 0.5121 0.5238 213,852 -0.02(-3.00%)
Apr 21, 2022 0.5489 0.5500 0.5311 0.5400 324,924 -0.01(-1.82%)
Apr 20, 2022 0.5700 0.5700 0.5500 0.5500 465,690 -0.02(-2.71%)
Apr 19, 2022 0.5870 0.5870 0.5500 0.5653 381,321 -0.03(-5.31%)
Apr 18, 2022 0.5480 0.6000 0.5480 0.5970 537,386 +0.05(+8.96%)
Apr 14, 2022 0.5250 0.5547 0.5230 0.5479 358,444 -0.00(-0.18%)
Apr 13, 2022 0.5286 0.5570 0.5121 0.5489 132,421 -0.01(-1.05%)
Apr 12, 2022 0.5229 0.5585 0.5200 0.5547 320,140 +0.02(+4.66%)
Apr 11, 2022 0.5300 0.5363 0.5195 0.5300 299,555 -0.02(-3.44%)
Apr 08, 2022 0.5300 0.5492 0.5298 0.5489 279,355 -0.00(-0.15%)
Apr 07, 2022 0.5600 0.5656 0.5321 0.5497 374,062 -0.02(-3.56%)
Apr 06, 2022 0.5207 0.5990 0.5172 0.5700 828,247 +0.04(+7.85%)
Apr 05, 2022 0.5156 0.5383 0.5150 0.5285 219,936 +0.01(+1.46%)
Apr 04, 2022 0.5100 0.5209 0.4940 0.5209 353,100 +0.00(+0.37%)
Apr 01, 2022 0.5015 0.5192 0.4800 0.5190 560,545 +0.01(+0.97%)
Mar 31, 2022 0.5011 0.5245 0.5011 0.5140 38,018 -0.01(-1.83%)
Mar 30, 2022 0.5061 0.5236 0.5039 0.5236 161,188 +0.02(+3.95%)
Mar 29, 2022 0.5000 0.5150 0.5000 0.5037 262,385 -0.01(-2.12%)
Mar 28, 2022 0.5304 0.5510 0.5001 0.5146 419,329 -0.03(-5.58%)
Mar 25, 2022 0.5286 0.5450 0.5286 0.5450 873,074 +0.01(+1.36%)
Mar 24, 2022 0.5300 0.5377 0.5232 0.5377 180,525 +0.00(+0.81%)
Mar 23, 2022 0.5350 0.5473 0.5250 0.5334 341,974 -0.00(-0.30%)
Mar 22, 2022 0.5239 0.5426 0.5200 0.5350 367,398 +0.02(+2.88%)
Mar 21, 2022 0.5120 0.5500 0.5052 0.5200 247,184 +0.00(+0.08%)
Mar 18, 2022 0.5305 0.5408 0.5071 0.5196 189,731 -0.02(-3.78%)
Mar 17, 2022 0.5610 0.5610 0.5201 0.5400 140,000 +0.01(+2.74%)
Mar 16, 2022 0.5274 0.5390 0.5214 0.5256 209,798 -0.01(-2.29%)
Mar 15, 2022 0.4900 0.5587 0.4743 0.5379 882,956 +0.05(+9.69%)
Mar 14, 2022 0.5108 0.5250 0.4904 0.4904 373,829 -0.01(-2.91%)
Mar 11, 2022 0.5200 0.5314 0.5016 0.5051 186,864 -0.02(-2.96%)
Mar 10, 2022 0.5250 0.5400 0.5169 0.5205 508,449 +0.01(+1.07%)
Mar 09, 2022 0.5399 0.5400 0.5100 0.5150 1,145,385 -0.04(-6.36%)
Mar 08, 2022 0.5769 0.6030 0.5400 0.5500 625,288 +0.00(+0.00%)
Mar 07, 2022 0.5990 0.5990 0.5495 0.5500 399,558 -0.00(-0.22%)
Mar 04, 2022 0.5176 0.5535 0.5150 0.5512 1,122,877 +0.05(+10.22%)
Mar 03, 2022 0.5500 0.5670 0.4728 0.5001 1,219,699 -0.05(-9.07%)
Mar 02, 2022 0.6100 0.6100 0.5500 0.5500 519,367 +0.01(+1.33%)
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.