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 (%)
Dec 29, 2023 0.5945 0.6060 0.5945 0.6050 55,171 +0.00(+0.13%)
Dec 28, 2023 0.6020 0.6134 0.6000 0.6042 46,622 -0.00(-0.59%)
Dec 27, 2023 0.6220 0.6234 0.6078 0.6078 60,406 -0.03(-3.97%)
Dec 26, 2023 0.6200 0.6329 0.6200 0.6329 6,000 +0.01(+2.08%)
Dec 22, 2023 0.6200 0.6200 0.6138 0.6200 159,600 -0.00(-0.78%)
Dec 21, 2023 0.6099 0.6249 0.6099 0.6249 91,660 +0.01(+1.61%)
Dec 20, 2023 0.6125 0.6150 0.5997 0.6150 34,060 +0.01(+0.82%)
Dec 19, 2023 0.6160 0.6180 0.6100 0.6100 183,415 +0.01(+0.96%)
Dec 18, 2023 0.6132 0.6213 0.6042 0.6042 255,703 -0.01(-2.25%)
Dec 15, 2023 0.6031 0.6181 0.5973 0.6181 69,677 +0.01(+1.33%)
Dec 14, 2023 0.5865 0.6149 0.5865 0.6100 103,040 +0.04(+7.89%)
Dec 13, 2023 0.5642 0.5733 0.5642 0.5654 43,876 -0.01(-1.00%)
Dec 12, 2023 0.5750 0.5750 0.5650 0.5711 226,914 -0.01(-1.53%)
Dec 11, 2023 0.5920 0.6029 0.5760 0.5800 99,716 -0.01(-0.85%)
Dec 08, 2023 0.5960 0.5960 0.5850 0.5850 55,953 -0.01(-2.08%)
Dec 07, 2023 0.6000 0.6100 0.5851 0.5974 143,250 +0.01(+1.25%)
Dec 06, 2023 0.6120 0.6120 0.5862 0.5900 128,470 -0.03(-4.38%)
Dec 05, 2023 0.6352 0.6352 0.5829 0.6170 75,737 +0.01(+1.98%)
Dec 04, 2023 0.5851 0.6100 0.5709 0.6050 339,559 -0.02(-3.57%)
Dec 01, 2023 0.6244 0.6274 0.6109 0.6274 297,409 -0.01(-2.20%)
Nov 30, 2023 0.6300 0.6426 0.6246 0.6415 426,894 +0.02(+3.70%)
Nov 29, 2023 0.6280 0.6280 0.6186 0.6186 33,674 -0.01(-1.50%)
Nov 28, 2023 0.6282 0.6300 0.6279 0.6280 43,878 -0.00(-0.32%)
Nov 27, 2023 0.6200 0.6325 0.6041 0.6300 126,737 +0.00(+0.08%)
Nov 24, 2023 0.6379 0.6450 0.6295 0.6295 12,134 +0.01(+1.40%)
Nov 22, 2023 0.6270 0.6328 0.6208 0.6208 18,928 -0.01(-0.91%)
Nov 21, 2023 0.6378 0.6478 0.6256 0.6265 97,289 -0.01(-2.11%)
Nov 20, 2023 0.6261 0.6400 0.6229 0.6400 174,600 +0.01(+0.95%)
Nov 17, 2023 0.6273 0.6400 0.6252 0.6340 199,388 +0.02(+3.44%)
Nov 16, 2023 0.5965 0.6250 0.5912 0.6129 244,117 +0.00(+0.48%)
Nov 15, 2023 0.5764 0.6107 0.5764 0.6100 384,021 +0.04(+6.83%)
Nov 14, 2023 0.5764 0.5764 0.5603 0.5710 389,025 -0.00(-0.24%)
Nov 13, 2023 0.5373 0.5746 0.5361 0.5724 97,115 +0.03(+6.35%)
Nov 10, 2023 0.5331 0.5400 0.5323 0.5382 40,750 +0.00(+0.50%)
Nov 09, 2023 0.5400 0.5460 0.5355 0.5355 74,468 +0.01(+1.17%)
Nov 08, 2023 0.5273 0.5293 0.5273 0.5293 11,038 -0.00(-0.88%)
Nov 07, 2023 0.5484 0.5484 0.5233 0.5340 290,625 -0.01(-2.63%)
Nov 06, 2023 0.5484 0.5484 0.5477 0.5484 32,507 -0.01(-1.38%)
Nov 03, 2023 0.5532 0.5600 0.5501 0.5561 28,095 +0.00(+0.71%)
Nov 02, 2023 0.5557 0.5557 0.5424 0.5522 144,059 +0.00(+0.40%)
Nov 01, 2023 0.5433 0.5500 0.5375 0.5500 74,207 +0.02(+3.00%)
Oct 31, 2023 0.5500 0.5500 0.5330 0.5340 47,561 -0.01(-1.11%)
Oct 30, 2023 0.5300 0.5496 0.5300 0.5400 102,185 +0.01(+1.89%)
Oct 26, 2023 0.5300 50 -0.01(-2.39%)
Oct 25, 2023 0.5430 0.5430 0.5430 0.5430 1,100 +0.00(+0.00%)
Oct 24, 2023 0.5451 0.5474 0.5430 0.5430 50,101 -0.01(-2.32%)
Oct 23, 2023 0.5660 0.5699 0.5475 0.5559 37,845 -0.01(-2.30%)
Oct 20, 2023 0.5716 0.5767 0.5606 0.5690 63,640 +0.00(+0.26%)
Oct 19, 2023 0.5685 0.5686 0.5600 0.5675 32,004 +0.00(+0.44%)
Oct 18, 2023 0.5600 0.5656 0.5500 0.5650 33,500 +0.02(+2.86%)
Oct 17, 2023 0.5500 0.5515 0.5450 0.5493 25,789 -0.00(-0.69%)
Oct 16, 2023 0.5500 0.5542 0.5400 0.5531 51,063 +0.00(+0.56%)
Oct 13, 2023 0.5500 0.5595 0.5415 0.5500 36,894 +0.01(+1.80%)
Oct 12, 2023 0.5442 0.5442 0.5403 0.5403 3,000 -0.01(-2.49%)
Oct 11, 2023 0.5454 0.5541 0.5403 0.5541 42,250 +0.00(+0.29%)
Oct 10, 2023 0.5304 0.5610 0.5304 0.5525 26,000 +0.02(+4.17%)
Oct 09, 2023 0.5271 0.5594 0.5271 0.5304 27,556 +0.00(+0.08%)
Oct 06, 2023 0.5466 0.5466 0.5200 0.5300 66,962 +0.00(+0.86%)
Oct 05, 2023 0.5250 0.5270 0.5200 0.5255 70,060 +0.00(+0.42%)
Oct 04, 2023 0.5264 0.5272 0.5191 0.5233 151,652 -0.01(-2.13%)
Oct 03, 2023 0.5500 0.5500 0.5264 0.5347 118,827 -0.02(-2.78%)
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.