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

Petrotal Corp (OP: PTALF )

0.5477 -0.0049 (-0.89%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 10, 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 (%)
Dec 30, 2022 0.5153 0.5153 0.4897 0.4990 106,879 -0.00(-0.20%)
Dec 29, 2022 0.4958 0.5028 0.4909 0.5000 125,814 +0.02(+5.11%)
Dec 28, 2022 0.4895 0.4900 0.4681 0.4757 95,508 -0.00(-0.59%)
Dec 27, 2022 0.4785 0.4785 0.4785 0.4785 391 -0.01(-2.74%)
Dec 23, 2022 0.4770 0.4933 0.4721 0.4920 75,118 +0.03(+5.92%)
Dec 22, 2022 0.4885 0.4949 0.4526 0.4645 281,947 -0.03(-5.20%)
Dec 21, 2022 0.4825 0.4932 0.4800 0.4900 231,135 +0.02(+3.51%)
Dec 20, 2022 0.4599 0.4800 0.4599 0.4734 109,481 +0.02(+3.82%)
Dec 19, 2022 0.4739 0.4739 0.4503 0.4560 288,519 -0.01(-3.10%)
Dec 16, 2022 0.4779 0.4800 0.4624 0.4706 65,016 -0.00(-0.55%)
Dec 15, 2022 0.4872 0.4999 0.4730 0.4732 690,837 +0.03(+5.96%)
Dec 14, 2022 0.4500 0.4604 0.4466 0.4466 306,873 -0.01(-2.06%)
Dec 13, 2022 0.4681 0.4681 0.4500 0.4560 650,231 -0.00(-0.87%)
Dec 12, 2022 0.4405 0.4729 0.4405 0.4600 153,693 +0.02(+4.55%)
Dec 09, 2022 0.4500 0.4589 0.4400 0.4400 736,445 -0.04(-7.58%)
Dec 08, 2022 0.4745 0.4820 0.4600 0.4761 245,045 +0.01(+2.74%)
Dec 07, 2022 0.4700 0.4720 0.4600 0.4634 160,679 -0.01(-1.61%)
Dec 06, 2022 0.4800 0.4857 0.4531 0.4710 426,187 -0.01(-3.01%)
Dec 05, 2022 0.5370 0.5370 0.4856 0.4856 321,041 -0.01(-2.37%)
Dec 02, 2022 0.5000 0.5100 0.4974 0.4974 139,313 -0.01(-2.09%)
Dec 01, 2022 0.5200 0.5200 0.5050 0.5080 82,556 -0.01(-2.31%)
Nov 30, 2022 0.4801 0.5200 0.4801 0.5200 164,102 +0.01(+2.67%)
Nov 29, 2022 0.5032 0.5100 0.4892 0.5065 1,931,770 +0.01(+1.02%)
Nov 28, 2022 0.5200 0.5200 0.4786 0.5014 939,763 -0.02(-3.58%)
Nov 25, 2022 0.5390 0.5390 0.5085 0.5200 495,858 -0.01(-1.33%)
Nov 23, 2022 0.5299 0.5304 0.5139 0.5270 369,299 -0.01(-2.41%)
Nov 22, 2022 0.5320 0.5450 0.5283 0.5400 66,980 +0.01(+1.69%)
Nov 21, 2022 0.5086 0.5310 0.4830 0.5310 1,239,155 -0.00(-0.19%)
Nov 18, 2022 0.5315 0.5386 0.5200 0.5320 604,625 -0.02(-3.40%)
Nov 17, 2022 0.5500 0.5570 0.5181 0.5507 367,716 -0.03(-4.49%)
Nov 16, 2022 0.5500 0.5863 0.5500 0.5766 35,330 +0.02(+3.07%)
Nov 15, 2022 0.5500 0.5594 0.5456 0.5594 103,797 +0.01(+2.15%)
Nov 14, 2022 0.5520 0.5576 0.5420 0.5476 348,480 -0.02(-3.13%)
Nov 11, 2022 0.5633 0.5800 0.5633 0.5653 183,962 +0.03(+4.69%)
Nov 10, 2022 0.5338 0.5420 0.5277 0.5400 296,727 +0.01(+1.31%)
Nov 09, 2022 0.5713 0.5713 0.5300 0.5330 442,015 -0.05(-8.31%)
Nov 08, 2022 0.6100 0.6100 0.5813 0.5813 370,615 -0.03(-4.39%)
Nov 07, 2022 0.6067 0.6200 0.6000 0.6080 249,628 +0.01(+1.16%)
Nov 04, 2022 0.6064 0.6215 0.5887 0.6010 123,020 +0.02(+3.62%)
Nov 03, 2022 0.5364 0.5800 0.5364 0.5800 497,610 +0.05(+10.37%)
Nov 02, 2022 0.5200 0.5363 0.5168 0.5255 183,515 +0.00(+0.83%)
Nov 01, 2022 0.5270 0.5364 0.5200 0.5212 166,615 -0.01(-1.29%)
Oct 31, 2022 0.5100 0.5298 0.5050 0.5280 417,929 +0.01(+1.38%)
Oct 28, 2022 0.5335 0.5360 0.5157 0.5208 118,994 -0.02(-3.02%)
Oct 27, 2022 0.5357 0.5422 0.5299 0.5370 215,650 +0.03(+5.29%)
Oct 26, 2022 0.4992 0.5290 0.4992 0.5100 162,393 +0.00(+0.00%)
Oct 25, 2022 0.5028 0.5153 0.5000 0.5100 146,327 +0.01(+1.37%)
Oct 24, 2022 0.4908 0.5133 0.4700 0.5031 245,249 -0.00(-0.04%)
Oct 21, 2022 0.4794 0.5158 0.4782 0.5033 527,961 +0.02(+4.42%)
Oct 20, 2022 0.4536 0.4900 0.4536 0.4820 253,229 +0.03(+5.49%)
Oct 19, 2022 0.4430 0.4684 0.4430 0.4569 115,454 +0.01(+1.53%)
Oct 18, 2022 0.4546 0.4659 0.4416 0.4500 130,142 -0.01(-2.17%)
Oct 17, 2022 0.4599 0.4625 0.4500 0.4600 60,290 +0.02(+3.72%)
Oct 14, 2022 0.4610 0.4610 0.4407 0.4435 62,259 -0.02(-3.38%)
Oct 13, 2022 0.4402 0.4594 0.4402 0.4590 895,673 -0.01(-1.12%)
Oct 12, 2022 0.4400 0.4642 0.4250 0.4642 127,092 +0.01(+3.16%)
Oct 11, 2022 0.4662 0.5010 0.4500 0.4500 220,231 -0.04(-7.41%)
Oct 10, 2022 0.5072 0.5120 0.4764 0.4860 50,268 -0.00(-0.82%)
Oct 07, 2022 0.4891 0.4996 0.4857 0.4900 275,498 +0.01(+2.08%)
Oct 06, 2022 0.4864 0.4974 0.4763 0.4800 58,782 -0.01(-1.30%)
Oct 05, 2022 0.4640 0.4920 0.4640 0.4863 168,962 +0.02(+3.47%)
Oct 04, 2022 0.4700 0.4900 0.4667 0.4700 255,225 +0.01(+2.98%)
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.