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, 2017 1.680 1.790 1.510 1.640 48,047 -0.04(-2.34%)
May 30, 2017 1.500 1.850 1.470 1.679 165,891 +0.28(+19.95%)
May 26, 2017 1.500 1.550 1.350 1.400 49,744 +0.00(+0.00%)
May 25, 2017 1.480 1.500 1.350 1.400 56,961 -0.08(-5.41%)
May 24, 2017 1.530 1.530 1.450 1.480 14,067 +0.00(+0.00%)
May 23, 2017 1.490 1.700 1.450 1.480 74,386 -0.01(-0.67%)
May 22, 2017 1.350 1.600 1.350 1.490 37,620 +0.24(+19.20%)
May 19, 2017 1.270 1.550 1.240 1.250 53,813 +0.00(+0.00%)
May 18, 2017 1.560 1.560 1.210 1.250 121,326 -0.33(-20.89%)
May 17, 2017 1.550 1.739 1.540 1.580 84,111 +0.01(+0.64%)
May 16, 2017 1.600 1.600 1.540 1.570 34,301 +0.01(+0.54%)
May 15, 2017 1.680 1.680 1.550 1.562 81,107 +0.01(+0.74%)
May 12, 2017 1.690 1.690 1.540 1.550 66,030 -0.06(-3.73%)
May 11, 2017 1.665 1.680 1.500 1.610 156,642 -0.02(-1.23%)
May 10, 2017 1.350 1.700 1.293 1.630 424,289 +0.44(+36.97%)
May 09, 2017 0.8750 1.250 0.8505 1.190 216,165 +0.29(+32.30%)
May 08, 2017 0.8800 0.8995 0.8400 0.8995 53,980 +0.05(+5.82%)
May 05, 2017 0.8500 0.8985 0.8500 0.8500 8,540 +0.00(+0.00%)
May 04, 2017 0.8500 0.8500 0.8500 0.8500 1,499 +0.00(+0.00%)
May 03, 2017 0.8750 0.8900 0.8500 0.8500 9,401 -0.01(-1.16%)
May 02, 2017 0.8800 0.8950 0.8600 0.8600 15,464 -0.01(-1.15%)
May 01, 2017 0.9000 0.9000 0.8500 0.8700 10,300 +0.01(+1.16%)
Apr 28, 2017 0.8600 0.9000 0.8600 0.8600 18,505 +0.01(+1.18%)
Apr 27, 2017 0.8500 1.050 0.8400 0.8500 41,166 -0.01(-0.63%)
Apr 26, 2017 0.8750 0.8750 0.8400 0.8554 8,811 +0.03(+3.06%)
Apr 25, 2017 0.9000 0.9000 0.8300 0.8300 7,407 -0.07(-7.78%)
Apr 24, 2017 0.9000 0.9000 0.8700 0.9000 2,665 +0.04(+4.65%)
Apr 21, 2017 0.8950 0.8950 0.8600 0.8600 6,070 +0.00(+0.00%)
Apr 20, 2017 0.8908 0.9000 0.8600 0.8600 4,179 -0.04(-4.44%)
Apr 19, 2017 0.9000 0.9000 0.8600 0.9000 4,558 +0.00(+0.00%)
Apr 18, 2017 0.9200 0.9200 0.8500 0.9000 15,109 +0.00(+0.00%)
Apr 17, 2017 0.8700 0.9000 0.8700 0.9000 15,115 +0.06(+7.14%)
Apr 13, 2017 0.9000 0.9000 0.8300 0.8400 10,271 -0.06(-6.67%)
Apr 12, 2017 0.9000 0.9000 0.8300 0.9000 4,858 +0.02(+2.27%)
Apr 11, 2017 0.9500 0.9500 0.7300 0.8800 7,750 -0.02(-1.90%)
Apr 10, 2017 0.8300 0.9300 0.8200 0.8970 13,700 +0.08(+9.39%)
Apr 07, 2017 0.9000 0.9000 0.8150 0.8200 17,755 +0.00(+0.00%)
Apr 06, 2017 0.8000 0.9000 0.8000 0.8200 11,327 -0.01(-1.20%)
Apr 05, 2017 0.8700 0.9300 0.7300 0.8300 20,374 -0.04(-4.60%)
Apr 04, 2017 0.8500 0.8750 0.8400 0.8700 16,640 +0.06(+7.41%)
Apr 03, 2017 0.8600 0.9250 0.8000 0.8100 18,221 -0.08(-8.99%)
Mar 31, 2017 0.9300 0.9300 0.8900 0.8900 24,896 -0.01(-1.11%)
Mar 30, 2017 0.9100 0.9300 0.9000 0.9000 5,813 -0.01(-1.10%)
Mar 29, 2017 0.9100 0.9700 0.9100 0.9100 23,403 +0.01(+1.11%)
Mar 28, 2017 0.9000 0.9000 0.8300 0.9000 11,780 +0.10(+12.50%)
Mar 27, 2017 0.7600 0.8000 0.7580 0.8000 10,924 +0.05(+6.67%)
Mar 24, 2017 0.7400 0.7523 0.7300 0.7500 23,080 +0.01(+1.35%)
Mar 23, 2017 0.7800 0.8100 0.7400 0.7400 38,596 -0.03(-3.90%)
Mar 22, 2017 0.7900 0.8000 0.7700 0.7700 6,805 -0.01(-1.28%)
Mar 21, 2017 0.8119 0.8119 0.7800 0.7800 13,750 -0.03(-3.89%)
Mar 20, 2017 0.8000 0.8500 0.7900 0.8115 34,900 -0.01(-1.03%)
Mar 17, 2017 0.9110 0.9110 0.7900 0.8200 30,163 -0.11(-11.83%)
Mar 16, 2017 0.9500 0.9500 0.8900 0.9300 19,024 -0.02(-2.11%)
Mar 15, 2017 0.9000 0.9500 0.9000 0.9500 11,765 +0.04(+4.40%)
Mar 14, 2017 0.9200 0.9300 0.8900 0.9100 28,484 -0.02(-2.15%)
Mar 13, 2017 0.9100 0.9300 0.9100 0.9300 15,502 +0.00(+0.50%)
Mar 10, 2017 0.9400 0.9400 0.9100 0.9254 10,330 -0.01(-1.55%)
Mar 09, 2017 0.9425 0.9500 0.9100 0.9400 15,974 -0.01(-1.05%)
Mar 08, 2017 0.9300 0.9500 0.9300 0.9500 15,785 +0.01(+1.06%)
Mar 07, 2017 0.9518 0.9600 0.9300 0.9400 35,562 -0.02(-2.34%)
Mar 06, 2017 0.9600 0.9700 0.9500 0.9625 9,850 +0.00(+0.26%)
Mar 03, 2017 0.9700 0.9990 0.9600 0.9600 14,391 -0.01(-1.03%)
Mar 02, 2017 1.010 1.010 0.9600 0.9700 18,684 -0.02(-2.27%)
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.