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 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%)
Apr 02, 2020 0.1280 0.1320 0.1280 0.1320 30,418 +0.02(+14.09%)
Mar 31, 2020 0.1157 0.1157 0.1157 0 +0.02(+18.67%)
Mar 30, 2020 0.0975 0.0975 0.0975 0.0975 1,000 -0.02(-14.40%)
Mar 27, 2020 0.1231 0.1231 0.1111 0.1139 18,200 -0.01(-4.77%)
Mar 26, 2020 0.1160 0.1197 0.1160 0.1196 17,100 +0.03(+28.46%)
Mar 25, 2020 0.0931 0.0931 0.0931 0.0931 140 +0.00(+3.22%)
Mar 23, 2020 0.0902 0.0902 0.0902 0 -0.00(-0.88%)
Mar 20, 2020 0.0947 0.0947 0.0910 0.0910 35,000 +0.01(+7.69%)
Mar 19, 2020 0.0870 0.0870 0.0845 0.0845 1,500 -0.01(-6.11%)
Mar 18, 2020 0.0941 0.0980 0.0881 0.0900 34,296 -0.02(-18.33%)
Mar 17, 2020 0.1041 0.1147 0.1010 0.1102 8,703 +0.00(+1.10%)
Mar 16, 2020 0.0987 0.1122 0.0987 0.1090 23,371 -0.02(-14.84%)
Mar 13, 2020 0.1370 0.1370 0.1255 0.1280 33,000 +0.01(+6.67%)
Mar 12, 2020 0.1250 0.1268 0.1200 0.1200 8,250 -0.03(-20.79%)
Mar 11, 2020 0.1664 0.1664 0.1483 0.1515 7,910 -0.01(-4.11%)
Mar 10, 2020 0.1790 0.1790 0.1580 0.1580 11,185 +0.01(+3.54%)
Mar 09, 2020 0.1417 0.1600 0.1417 0.1526 15,500 -0.05(-25.27%)
Mar 06, 2020 0.2068 0.2068 0.1950 0.2042 12,500 -0.02(-10.79%)
Mar 05, 2020 0.2252 0.2289 0.2185 0.2289 17,500 -0.02(-7.70%)
Mar 04, 2020 0.2500 0.2519 0.2397 0.2480 41,239 +0.00(+1.22%)
Mar 03, 2020 0.2450 0.2450 0.2450 0.2450 7,500 +0.01(+4.21%)
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.