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 (%)
May 31, 2018 1.170 1.170 1.120 1.130 14,078 -0.04(-3.42%)
May 30, 2018 1.120 1.170 1.120 1.170 7,833 +0.05(+4.46%)
May 29, 2018 1.190 1.270 1.060 1.120 32,026 -0.14(-11.11%)
May 25, 2018 1.260 1.260 1.260 0 +0.01(+0.80%)
May 24, 2018 1.200 1.300 1.200 1.250 28,025 +0.05(+4.17%)
May 23, 2018 1.180 1.200 1.150 1.200 25,877 +0.02(+1.69%)
May 22, 2018 1.145 1.190 1.145 1.180 40,972 +0.05(+4.42%)
May 21, 2018 1.160 1.170 1.040 1.130 49,295 +0.02(+1.80%)
May 18, 2018 1.095 1.120 1.070 1.110 9,595 +0.03(+2.78%)
May 17, 2018 1.040 1.080 1.040 1.080 9,980 +0.04(+3.85%)
May 16, 2018 1.050 1.070 1.030 1.040 14,113 -0.06(-5.45%)
May 15, 2018 1.110 1.160 1.050 1.100 11,745 +0.00(+0.00%)
May 14, 2018 1.060 1.160 1.060 1.100 14,743 +0.02(+1.85%)
May 11, 2018 1.095 1.120 1.060 1.080 25,421 -0.05(-4.42%)
May 10, 2018 1.200 1.200 1.070 1.130 32,665 -0.05(-4.24%)
May 09, 2018 1.200 1.200 1.095 1.180 9,275 +0.07(+6.31%)
May 08, 2018 1.250 1.250 1.100 1.110 6,744 -0.09(-7.50%)
May 07, 2018 1.175 1.200 1.110 1.200 13,814 +0.00(+0.00%)
May 04, 2018 1.085 1.200 1.060 1.200 16,207 +0.10(+9.09%)
May 03, 2018 1.080 1.150 1.010 1.100 10,120 +0.03(+2.80%)
May 02, 2018 1.110 1.240 1.020 1.070 17,328 -0.11(-9.32%)
May 01, 2018 1.170 1.190 1.160 1.180 18,294 +0.02(+1.72%)
Apr 30, 2018 1.120 1.190 1.000 1.160 18,877 +0.03(+3.11%)
Apr 27, 2018 1.110 1.125 1.110 1.125 2,177 +0.01(+1.35%)
Apr 26, 2018 1.030 1.140 1.000 1.110 8,014 +0.07(+6.73%)
Apr 25, 2018 1.100 1.110 1.040 1.040 22,334 -0.08(-7.14%)
Apr 24, 2018 1.135 1.135 1.120 1.120 2,267 -0.04(-3.45%)
Apr 23, 2018 1.190 1.190 1.060 1.160 7,332 -0.08(-6.45%)
Apr 20, 2018 1.220 1.275 0.9550 1.240 33,455 -0.10(-7.46%)
Apr 19, 2018 1.340 1.340 1.340 1.340 289 -0.01(-0.74%)
Apr 18, 2018 1.300 1.380 1.300 1.350 18,468 +0.08(+5.88%)
Apr 17, 2018 1.250 1.310 1.150 1.275 7,099 -0.03(-1.92%)
Apr 16, 2018 1.230 1.360 1.200 1.300 63,527 +0.10(+8.33%)
Apr 13, 2018 1.150 1.270 1.145 1.200 9,290 +0.06(+5.26%)
Apr 12, 2018 1.210 1.380 1.140 1.140 59,907 -0.02(-1.72%)
Apr 11, 2018 1.050 1.280 1.000 1.160 59,781 +0.16(+16.00%)
Apr 10, 2018 0.8899 1.140 0.8400 1.000 45,803 +0.14(+15.61%)
Apr 09, 2018 0.8000 0.8900 0.7700 0.8650 47,422 +0.07(+8.53%)
Apr 06, 2018 0.7800 0.8180 0.7572 0.7970 33,078 +0.05(+6.55%)
Apr 05, 2018 0.7200 0.7600 0.6600 0.7480 30,687 +0.06(+8.41%)
Apr 04, 2018 0.6500 0.7000 0.6499 0.6900 40,567 +0.02(+2.99%)
Apr 03, 2018 0.7025 0.7100 0.5700 0.6700 129,607 -0.03(-3.72%)
Apr 02, 2018 0.7600 0.7900 0.6520 0.6959 134,221 -0.09(-11.91%)
Mar 29, 2018 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Mar 28, 2018 0.8000 0.8600 0.7000 0.7500 110,252 -0.05(-6.25%)
Mar 27, 2018 1.170 1.170 0.7700 0.8000 689,393 -0.36(-31.03%)
Mar 26, 2018 1.205 1.205 1.160 1.160 4,912 -0.04(-3.33%)
Mar 23, 2018 1.230 1.230 1.100 1.200 33,583 -0.05(-4.00%)
Mar 22, 2018 1.220 1.250 1.210 1.250 4,387 +0.03(+2.46%)
Mar 21, 2018 1.250 1.250 1.200 1.220 13,590 -0.02(-1.61%)
Mar 20, 2018 1.300 1.320 1.240 1.240 1,703 -0.06(-4.62%)
Mar 19, 2018 1.300 1.330 1.300 1.300 1,225 +0.00(+0.00%)
Mar 16, 2018 1.340 1.340 1.300 1.300 542 -0.03(-2.26%)
Mar 15, 2018 1.350 1.385 1.330 1.330 4,517 -0.02(-1.48%)
Mar 14, 2018 1.325 1.350 1.325 1.350 206 +0.03(+2.27%)
Mar 13, 2018 1.270 1.340 1.270 1.320 10,116 +0.04(+3.13%)
Mar 12, 2018 1.250 1.290 1.250 1.280 5,386 +0.03(+2.81%)
Mar 09, 2018 1.270 1.270 1.220 1.245 17,522 -0.03(-2.73%)
Mar 08, 2018 1.340 1.340 1.220 1.280 15,909 -0.06(-4.48%)
Mar 07, 2018 1.350 1.380 1.205 1.340 30,761 -0.03(-2.19%)
Mar 06, 2018 1.400 1.400 1.330 1.370 4,521 +0.02(+1.48%)
Mar 05, 2018 1.425 1.425 1.340 1.350 20,221 -0.05(-3.57%)
Mar 02, 2018 1.430 1.440 1.400 1.400 15,006 -0.02(-1.41%)
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.