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

Petrotal Corp (OP: PTALF )

0.5526 +0.0001 (+0.02%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
Jun 30, 2020 0.1325 0.1325 0.1325 0 -0.00(-2.93%)
Jun 29, 2020 0.1365 0.1365 0.1365 57 +0.00(+0.00%)
Jun 26, 2020 0.1302 0.1365 0.1302 0.1365 4,200 -0.00(-2.50%)
Jun 25, 2020 0.1450 0.1450 0.1400 0.1400 6,200 +0.00(+2.49%)
Jun 23, 2020 0.1366 0.1366 0.1366 0 +0.00(+2.40%)
Jun 22, 2020 0.1413 0.1413 0.1251 0.1334 19,500 -0.00(-3.33%)
Jun 19, 2020 0.1328 0.1486 0.1328 0.1380 44,000 +0.01(+3.92%)
Jun 18, 2020 0.1328 0.1328 0.1328 0.1328 5,000 -0.00(-2.42%)
Jun 17, 2020 0.1490 0.1490 0.1350 0.1361 15,756 -0.01(-4.29%)
Jun 16, 2020 0.1527 0.1528 0.1420 0.1422 12,568 +0.00(+3.04%)
Jun 15, 2020 0.1421 0.1450 0.1356 0.1380 25,700 -0.01(-3.83%)
Jun 12, 2020 0.1610 0.1610 0.1407 0.1435 30,900 +0.01(+4.97%)
Jun 11, 2020 0.1375 0.1395 0.1340 0.1367 98,900 -0.03(-16.60%)
Jun 10, 2020 0.1900 0.1900 0.1639 0.1639 13,263 -0.01(-5.04%)
Jun 09, 2020 0.1800 0.1930 0.1726 0.1726 35,300 -0.02(-10.94%)
Jun 08, 2020 0.1613 0.1950 0.1613 0.1938 530,922 +0.04(+28.60%)
Jun 05, 2020 0.1527 0.1527 0.1292 0.1507 160,500 +0.02(+18.20%)
Jun 04, 2020 0.1275 0.1275 0.1275 0.1275 761 -0.01(-8.07%)
Jun 03, 2020 0.1390 0.1390 0.1266 0.1387 79,970 +0.00(+0.51%)
Jun 02, 2020 0.1307 0.1380 0.1307 0.1380 15,310 +0.01(+6.40%)
Jun 01, 2020 0.1297 0.1297 0.1297 0.1297 1,462 -0.00(-1.14%)
May 29, 2020 0.1291 0.1312 0.1291 0.1312 10,500 +0.00(+2.90%)
May 28, 2020 0.1297 0.1297 0.1234 0.1275 2,920 +0.01(+6.25%)
May 27, 2020 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-10.65%)
May 26, 2020 0.1435 0.1450 0.1290 0.1343 20,096 -0.01(-6.99%)
May 22, 2020 0.1488 0.1488 0.1444 0.1444 13,300 -0.00(-2.10%)
May 21, 2020 0.1490 0.1491 0.1400 0.1475 215,008 +0.03(+21.90%)
May 20, 2020 0.1266 0.1266 0.1210 0.1210 62,500 -0.00(-2.97%)
May 19, 2020 0.1205 0.1247 0.1140 0.1247 156,149 +0.02(+15.46%)
May 18, 2020 0.0760 0.1080 0.0760 0.1080 2,653 +0.01(+13.92%)
May 15, 2020 0.0940 0.0948 0.0900 0.0948 65,000 +0.00(+0.85%)
May 14, 2020 0.0870 0.0940 0.0870 0.0940 47,100 +0.01(+8.17%)
May 13, 2020 0.0900 0.0900 0.0803 0.0869 94,300 -0.01(-11.05%)
May 12, 2020 0.0978 0.0978 0.0840 0.0977 140,883 -0.00(-3.65%)
May 11, 2020 0.1000 0.1020 0.0966 0.1014 61,280 -0.02(-15.29%)
May 08, 2020 0.1023 0.1240 0.0983 0.1197 86,500 +0.02(+15.76%)
May 07, 2020 0.0950 0.1089 0.0750 0.1034 904,252 -0.05(-31.30%)
May 06, 2020 0.1505 0.1505 0.1505 0.1505 1,000 -0.01(-5.64%)
May 05, 2020 0.1602 0.1678 0.1566 0.1595 185,400 +0.01(+8.87%)
May 04, 2020 0.1460 0.1465 0.1430 0.1465 146,800 -0.00(-2.98%)
May 01, 2020 0.1510 0.1510 0.1510 0.1510 3,700 -0.00(-1.18%)
Apr 30, 2020 0.1506 0.1560 0.1475 0.1528 12,139 +0.01(+5.38%)
Apr 29, 2020 0.1485 0.1490 0.1450 0.1450 172,460 +0.01(+8.78%)
Apr 28, 2020 0.1310 0.1366 0.1310 0.1333 50,500 -0.01(-4.85%)
Apr 27, 2020 0.1361 0.1412 0.1361 0.1401 52,485 -0.01(-4.89%)
Apr 24, 2020 0.1461 0.1473 0.1461 0.1473 200 -0.01(-8.57%)
Apr 23, 2020 0.1653 0.1653 0.1578 0.1611 51,240 +0.01(+4.20%)
Apr 22, 2020 0.1546 0.1546 0.1546 0.1546 6,950 +0.00(+1.24%)
Apr 21, 2020 0.1527 0.1527 0.1527 50 +0.00(+0.00%)
Apr 20, 2020 0.1614 0.1614 0.1527 0.1527 60,500 -0.01(-5.62%)
Apr 17, 2020 0.1508 0.1655 0.1508 0.1618 117,500 +0.02(+15.74%)
Apr 16, 2020 0.1398 0.1398 0.1398 0.1398 18,000 -0.01(-9.22%)
Apr 15, 2020 0.1620 0.1620 0.1433 0.1540 30,300 -0.02(-13.39%)
Apr 14, 2020 0.1473 0.1778 0.1473 0.1778 119,000 +0.01(+4.83%)
Apr 13, 2020 0.1733 0.1780 0.1696 0.1696 236,045 -0.01(-8.08%)
Apr 09, 2020 0.1837 0.2104 0.1837 0.1845 11,900 +0.02(+11.08%)
Apr 08, 2020 0.1661 0.1661 0.1661 0.1661 170 +0.02(+15.43%)
Apr 06, 2020 0.1439 0.1439 0.1439 0 -0.00(-1.44%)
Apr 03, 2020 0.1486 0.1486 0.1391 0.1460 13,800 +0.01(+10.61%)
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.