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

Petrotal Corp (OP: PTALF )

0.5990 -0.0010 (-0.17%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 17, 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 31, 2023 0.5389 0.5389 0.5226 0.5226 32,451 -0.02(-3.76%)
May 30, 2023 0.5500 0.5522 0.5430 0.5430 137,867 -0.02(-4.06%)
May 26, 2023 0.5757 0.5900 0.5654 0.5660 98,292 -0.01(-1.05%)
May 25, 2023 0.5900 0.5900 0.5647 0.5720 38,519 -0.01(-1.52%)
May 24, 2023 0.5825 0.5825 0.5700 0.5808 161,642 -0.00(-0.46%)
May 23, 2023 0.5725 0.5835 0.5725 0.5835 26,980 +0.01(+0.90%)
May 22, 2023 0.5711 0.5800 0.5711 0.5783 24,953 +0.00(+0.23%)
May 19, 2023 0.5621 0.5770 0.5621 0.5770 121,104 +0.01(+2.58%)
May 18, 2023 0.5700 0.5700 0.5600 0.5625 84,672 -0.01(-1.16%)
May 17, 2023 0.5637 0.5726 0.5637 0.5691 140,240 +0.01(+0.98%)
May 16, 2023 0.5739 0.5739 0.5600 0.5636 72,607 -0.00(-0.16%)
May 15, 2023 0.5720 0.5720 0.5578 0.5645 110,483 +0.01(+1.16%)
May 12, 2023 0.5577 0.5615 0.5577 0.5580 45,770 -0.00(-0.11%)
May 11, 2023 0.5670 0.5670 0.5439 0.5586 35,162 +0.02(+3.58%)
May 10, 2023 0.5452 0.5452 0.5393 0.5393 18,800 -0.00(-0.52%)
May 09, 2023 0.5456 0.5469 0.5421 0.5421 52,140 -0.01(-1.00%)
May 08, 2023 0.5608 0.5608 0.5373 0.5476 217,410 -0.01(-1.33%)
May 05, 2023 0.5425 0.5593 0.5425 0.5550 40,611 +0.03(+4.72%)
May 04, 2023 0.5353 0.5454 0.5300 0.5300 271,150 -0.01(-1.30%)
May 03, 2023 0.5500 0.5600 0.5364 0.5370 69,724 -0.02(-2.84%)
May 02, 2023 0.5635 0.5660 0.5500 0.5527 82,681 -0.02(-3.96%)
May 01, 2023 0.5750 0.5976 0.5750 0.5755 9,200 -0.02(-3.92%)
Apr 28, 2023 0.5800 0.5991 0.5800 0.5990 28,530 +0.02(+3.74%)
Apr 27, 2023 0.5609 0.5807 0.5609 0.5774 10,852 +0.01(+1.80%)
Apr 26, 2023 0.5890 0.5890 0.5672 0.5672 29,450 -0.02(-2.59%)
Apr 25, 2023 0.5800 0.5900 0.5800 0.5823 169,309 +0.01(+0.92%)
Apr 24, 2023 0.5680 0.5770 0.5654 0.5770 137,004 +0.01(+2.49%)
Apr 21, 2023 0.5605 0.5651 0.5605 0.5630 63,327 -0.01(-1.23%)
Apr 20, 2023 0.5756 0.5800 0.5605 0.5700 73,459 -0.02(-2.98%)
Apr 19, 2023 0.6060 0.6060 0.5850 0.5875 75,205 -0.02(-3.69%)
Apr 18, 2023 0.5943 0.6124 0.5943 0.6100 157,495 +0.01(+1.94%)
Apr 17, 2023 0.6000 0.6000 0.5886 0.5984 64,879 +0.01(+1.42%)
Apr 14, 2023 0.5890 0.6140 0.5890 0.5900 182,465 -0.01(-1.60%)
Apr 13, 2023 0.6004 0.6195 0.5942 0.5996 515,794 +0.02(+3.38%)
Apr 12, 2023 0.5700 0.5810 0.5700 0.5800 324,035 +0.02(+3.33%)
Apr 11, 2023 0.5390 0.5700 0.5390 0.5613 272,901 +0.00(+0.23%)
Apr 10, 2023 0.5501 0.5650 0.5501 0.5600 261,024 +0.00(+0.38%)
Apr 06, 2023 0.5530 0.5700 0.5500 0.5579 164,408 +0.00(+0.89%)
Apr 05, 2023 0.5566 0.5569 0.5501 0.5530 87,666 -0.00(-0.72%)
Apr 04, 2023 0.5764 0.5764 0.5555 0.5570 230,279 -0.01(-1.07%)
Apr 03, 2023 0.5664 0.5765 0.5550 0.5630 298,161 +0.01(+2.68%)
Mar 31, 2023 0.5447 0.5550 0.5316 0.5483 1,099,188 +0.01(+1.54%)
Mar 30, 2023 0.5273 0.5500 0.5273 0.5400 743,335 +0.06(+12.03%)
Mar 29, 2023 0.4823 0.4869 0.4677 0.4820 153,093 +0.01(+2.44%)
Mar 28, 2023 0.4600 0.4824 0.4600 0.4705 527,119 +0.02(+3.84%)
Mar 27, 2023 0.4565 0.4572 0.4500 0.4531 541,752 +0.01(+3.40%)
Mar 24, 2023 0.4382 0.4382 0.4325 0.4382 3,479 -0.02(-3.48%)
Mar 23, 2023 0.4487 0.4540 0.4487 0.4540 105,869 +0.00(+0.89%)
Mar 22, 2023 0.4528 0.4528 0.4400 0.4500 284,221 +0.01(+2.02%)
Mar 21, 2023 0.4500 0.4500 0.4411 0.4411 66,114 +0.00(+0.46%)
Mar 20, 2023 0.4170 0.4400 0.4170 0.4391 151,828 +0.02(+3.98%)
Mar 17, 2023 0.4280 0.4400 0.4200 0.4223 522,197 -0.01(-2.43%)
Mar 16, 2023 0.4484 0.4999 0.4287 0.4328 138,966 -0.01(-1.25%)
Mar 15, 2023 0.4500 0.4569 0.4204 0.4383 483,430 -0.03(-5.74%)
Mar 14, 2023 0.4900 0.4926 0.4650 0.4650 356,009 -0.02(-3.43%)
Mar 13, 2023 0.4750 0.4962 0.4722 0.4815 652,326 +0.00(+0.31%)
Mar 10, 2023 0.4977 0.4977 0.4800 0.4800 250,807 -0.02(-3.03%)
Mar 09, 2023 0.5056 0.5119 0.4901 0.4950 555,949 +0.00(+0.75%)
Mar 08, 2023 0.5020 0.5020 0.4843 0.4913 146,595 +0.00(+0.43%)
Mar 07, 2023 0.4840 0.4996 0.4839 0.4892 182,338 -0.02(-4.08%)
Mar 06, 2023 0.5220 0.5220 0.4957 0.5100 231,175 +0.01(+1.82%)
Mar 03, 2023 0.4981 0.5043 0.4903 0.5009 123,700 +0.00(+0.06%)
Mar 02, 2023 0.5043 0.5043 0.4939 0.5006 11,790 +0.00(+0.58%)
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.