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 (%)
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%)
Jun 01, 2022 0.6500 0.6765 0.6400 0.6500 996,674 +0.02(+2.36%)
May 31, 2022 0.6071 0.6501 0.6071 0.6350 1,025,271 +0.07(+11.99%)
May 27, 2022 0.5470 0.5852 0.5470 0.5670 790,700 +0.02(+4.09%)
May 26, 2022 0.5180 0.5533 0.5180 0.5447 956,498 +0.04(+7.20%)
May 25, 2022 0.4999 0.5124 0.4953 0.5081 373,000 +0.02(+3.06%)
May 24, 2022 0.4851 0.4997 0.4754 0.4930 85,759 +0.01(+2.71%)
May 23, 2022 0.5000 0.5000 0.4750 0.4800 92,414 +0.02(+4.35%)
May 20, 2022 0.4700 0.4832 0.4588 0.4600 174,570 -0.02(-3.48%)
May 19, 2022 0.4368 0.4854 0.4310 0.4766 331,023 +0.01(+2.06%)
May 18, 2022 0.4540 0.4999 0.4540 0.4670 118,235 -0.03(-6.43%)
May 17, 2022 0.4800 0.5000 0.4700 0.4991 397,482 +0.03(+7.10%)
May 16, 2022 0.4762 0.4762 0.4500 0.4660 298,033 +0.02(+3.56%)
May 13, 2022 0.4397 0.4570 0.4344 0.4500 66,685 +0.03(+6.58%)
May 12, 2022 0.4430 0.4430 0.4196 0.4222 286,816 -0.04(-7.74%)
May 11, 2022 0.4570 0.4678 0.4497 0.4576 160,796 +0.01(+3.30%)
May 10, 2022 0.4500 0.4500 0.4231 0.4430 158,089 -0.01(-1.56%)
May 09, 2022 0.4714 0.4730 0.4432 0.4500 463,448 -0.04(-8.52%)
May 06, 2022 0.4750 0.4919 0.4633 0.4919 178,004 +0.02(+4.39%)
May 05, 2022 0.4920 0.4955 0.4710 0.4712 220,309 -0.03(-6.30%)
May 04, 2022 0.4925 0.5029 0.4900 0.5029 386,499 +0.00(+0.80%)
May 03, 2022 0.4873 0.5009 0.4861 0.4989 202,129 +0.02(+3.19%)
May 02, 2022 0.4852 0.4900 0.4652 0.4835 375,378 -0.01(-2.13%)
Apr 29, 2022 0.4980 0.5050 0.4924 0.4940 98,450 +0.00(+0.22%)
Apr 28, 2022 0.5100 0.5100 0.4850 0.4929 372,415 -0.00(-0.65%)
Apr 27, 2022 0.4913 0.5100 0.4826 0.4961 213,020 -0.01(-1.63%)
Apr 26, 2022 0.5056 0.5077 0.4900 0.5043 235,230 -0.00(-0.49%)
Apr 25, 2022 0.5003 0.5068 0.4803 0.5068 555,901 -0.02(-3.25%)
Apr 22, 2022 0.5300 0.5355 0.5121 0.5238 213,852 -0.02(-3.00%)
Apr 21, 2022 0.5489 0.5500 0.5311 0.5400 324,924 -0.01(-1.82%)
Apr 20, 2022 0.5700 0.5700 0.5500 0.5500 465,690 -0.02(-2.71%)
Apr 19, 2022 0.5870 0.5870 0.5500 0.5653 381,321 -0.03(-5.31%)
Apr 18, 2022 0.5480 0.6000 0.5480 0.5970 537,386 +0.05(+8.96%)
Apr 14, 2022 0.5250 0.5547 0.5230 0.5479 358,444 -0.00(-0.18%)
Apr 13, 2022 0.5286 0.5570 0.5121 0.5489 132,421 -0.01(-1.05%)
Apr 12, 2022 0.5229 0.5585 0.5200 0.5547 320,140 +0.02(+4.66%)
Apr 11, 2022 0.5300 0.5363 0.5195 0.5300 299,555 -0.02(-3.44%)
Apr 08, 2022 0.5300 0.5492 0.5298 0.5489 279,355 -0.00(-0.15%)
Apr 07, 2022 0.5600 0.5656 0.5321 0.5497 374,062 -0.02(-3.56%)
Apr 06, 2022 0.5207 0.5990 0.5172 0.5700 828,247 +0.04(+7.85%)
Apr 05, 2022 0.5156 0.5383 0.5150 0.5285 219,936 +0.01(+1.46%)
Apr 04, 2022 0.5100 0.5209 0.4940 0.5209 353,100 +0.00(+0.37%)
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.