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

Petrotal Corp (OP: PTALF )

0.5775 -0.0005 (-0.09%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 (%)
Aug 31, 2022 0.5707 0.5980 0.5470 0.5700 398,720 -0.02(-4.04%)
Aug 30, 2022 0.6055 0.6055 0.5700 0.5940 202,594 -0.01(-2.40%)
Aug 29, 2022 0.6000 0.6090 0.5906 0.6086 634,455 +0.02(+3.15%)
Aug 26, 2022 0.6144 0.6144 0.5760 0.5900 1,336,526 +0.04(+7.08%)
Aug 25, 2022 0.5230 0.5671 0.5230 0.5510 1,059,447 +0.05(+10.13%)
Aug 24, 2022 0.4870 0.5115 0.4778 0.5003 358,515 +0.03(+6.40%)
Aug 23, 2022 0.4606 0.4999 0.4606 0.4702 106,239 +0.02(+4.14%)
Aug 22, 2022 0.4500 0.4540 0.4294 0.4515 210,810 -0.00(-0.11%)
Aug 19, 2022 0.4700 0.4780 0.4513 0.4520 319,120 -0.01(-3.09%)
Aug 18, 2022 0.4799 0.4826 0.4622 0.4664 260,292 +0.00(+0.06%)
Aug 17, 2022 0.4703 0.4750 0.4600 0.4661 48,096 -0.00(-0.41%)
Aug 16, 2022 0.4850 0.4933 0.4602 0.4680 576,582 -0.01(-2.94%)
Aug 15, 2022 0.4729 0.4843 0.4700 0.4822 75,709 -0.02(-4.78%)
Aug 12, 2022 0.4815 0.5064 0.4815 0.5064 117,225 +0.01(+2.72%)
Aug 11, 2022 0.4697 0.4937 0.4697 0.4930 292,353 +0.02(+5.34%)
Aug 10, 2022 0.4744 0.4800 0.4642 0.4680 58,959 -0.00(-0.38%)
Aug 09, 2022 0.4850 0.4860 0.4576 0.4698 279,764 -0.01(-2.12%)
Aug 08, 2022 0.4682 0.4904 0.4682 0.4800 237,528 +0.02(+3.65%)
Aug 05, 2022 0.4585 0.4732 0.4497 0.4631 220,419 +0.01(+1.56%)
Aug 04, 2022 0.4650 0.4670 0.4493 0.4560 358,868 -0.03(-5.98%)
Aug 03, 2022 0.4800 0.5032 0.4650 0.4850 114,249 -0.01(-2.02%)
Aug 02, 2022 0.5073 0.5073 0.4851 0.4950 126,728 -0.00(-0.50%)
Aug 01, 2022 0.5200 0.5235 0.4975 0.4975 132,323 -0.02(-4.29%)
Jul 29, 2022 0.5100 0.5240 0.5050 0.5198 258,520 +0.02(+3.96%)
Jul 28, 2022 0.5064 0.5064 0.4879 0.5000 179,514 +0.00(+0.91%)
Jul 27, 2022 0.4605 0.5000 0.4541 0.4955 123,975 +0.03(+6.56%)
Jul 26, 2022 0.4650 0.4659 0.4542 0.4650 85,396 +0.01(+1.09%)
Jul 25, 2022 0.4611 0.4611 0.4344 0.4600 271,525 +0.02(+3.51%)
Jul 22, 2022 0.4222 0.4761 0.4222 0.4444 329,131 -0.02(-3.81%)
Jul 21, 2022 0.4500 0.4656 0.4480 0.4620 297,581 -0.02(-3.25%)
Jul 20, 2022 0.5000 0.5000 0.4738 0.4775 90,871 -0.00(-0.52%)
Jul 19, 2022 0.4521 0.4815 0.4500 0.4800 261,098 +0.03(+6.69%)
Jul 18, 2022 0.4470 0.4650 0.4344 0.4499 172,947 +0.02(+5.22%)
Jul 15, 2022 0.4198 0.4386 0.4198 0.4276 62,910 +0.02(+5.76%)
Jul 14, 2022 0.4000 0.4200 0.3836 0.4043 649,471 -0.04(-8.51%)
Jul 13, 2022 0.4336 0.4532 0.4290 0.4419 385,087 +0.01(+2.72%)
Jul 12, 2022 0.4495 0.4771 0.4302 0.4302 357,068 -0.06(-12.76%)
Jul 11, 2022 0.4720 0.4931 0.4634 0.4931 168,479 -0.01(-1.75%)
Jul 08, 2022 0.4810 0.5110 0.4749 0.5019 369,492 +0.01(+2.58%)
Jul 07, 2022 0.5398 0.5398 0.4730 0.4893 1,279,577 -0.03(-4.99%)
Jul 06, 2022 0.5195 0.5300 0.4716 0.5150 455,104 -0.03(-5.68%)
Jul 05, 2022 0.6250 0.6250 0.5300 0.5460 242,559 -0.03(-4.91%)
Jul 01, 2022 0.5565 0.5970 0.5249 0.5742 122,567 +0.01(+2.54%)
Jun 30, 2022 0.5894 0.5944 0.5501 0.5600 275,803 -0.06(-8.99%)
Jun 29, 2022 0.6280 0.6300 0.6042 0.6153 167,197 -0.01(-1.16%)
Jun 28, 2022 0.6164 0.6400 0.6000 0.6225 358,669 +0.02(+3.77%)
Jun 27, 2022 0.5770 0.6000 0.5640 0.5999 393,530 +0.02(+4.08%)
Jun 24, 2022 0.5605 0.5807 0.5500 0.5764 185,370 +0.05(+9.56%)
Jun 23, 2022 0.5700 0.5750 0.5115 0.5261 683,455 -0.03(-6.07%)
Jun 22, 2022 0.5760 0.6060 0.5500 0.5601 689,287 -0.06(-10.07%)
Jun 21, 2022 0.6200 0.6450 0.5820 0.6228 278,456 +0.04(+7.40%)
Jun 17, 2022 0.6348 0.6390 0.5600 0.5799 760,420 -0.05(-7.56%)
Jun 16, 2022 0.6471 0.6471 0.6100 0.6273 619,328 -0.01(-2.01%)
Jun 15, 2022 0.6440 0.6440 0.6232 0.6402 345,065 -0.00(-0.65%)
Jun 14, 2022 0.6680 0.6700 0.6400 0.6444 184,982 +0.01(+1.40%)
Jun 13, 2022 0.6310 0.6729 0.6131 0.6355 646,941 -0.06(-8.11%)
Jun 10, 2022 0.7086 0.7286 0.6890 0.6916 189,814 -0.02(-2.50%)
Jun 09, 2022 0.7436 0.7510 0.7000 0.7093 366,211 -0.05(-6.29%)
Jun 08, 2022 0.7606 0.7857 0.7468 0.7569 680,869 +0.04(+5.29%)
Jun 07, 2022 0.6665 0.7189 0.6665 0.7189 348,041 +0.06(+8.53%)
Jun 06, 2022 0.6507 0.6799 0.6507 0.6624 368,779 +0.02(+2.94%)
Jun 03, 2022 0.6756 0.6756 0.6277 0.6435 331,789 -0.02(-2.50%)
Jun 02, 2022 0.6517 0.6786 0.6406 0.6600 337,948 +0.01(+1.54%)
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.