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

Petrotal Corp (OP: PTALF )

0.5950 +0.0050 (+0.85%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 28, 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 (%)
Sep 30, 2021 0.3104 0.3244 0.3096 0.3240 332,615 +0.01(+4.45%)
Sep 29, 2021 0.3240 0.3246 0.3043 0.3102 166,096 +0.02(+6.78%)
Sep 28, 2021 0.2924 0.3030 0.2888 0.2905 133,483 -0.01(-1.73%)
Sep 27, 2021 0.2900 0.3040 0.2889 0.2956 196,386 +0.01(+3.79%)
Sep 24, 2021 0.2876 0.2947 0.2800 0.2848 76,528 -0.01(-4.30%)
Sep 23, 2021 0.2819 0.3019 0.2768 0.2976 109,310 +0.02(+6.29%)
Sep 22, 2021 0.2840 0.2840 0.2692 0.2800 467,052 -0.01(-1.79%)
Sep 21, 2021 0.2800 0.2900 0.2800 0.2851 891,123 +0.01(+4.05%)
Sep 20, 2021 0.2824 0.2824 0.2684 0.2740 584,740 -0.02(-5.87%)
Sep 17, 2021 0.2900 0.2925 0.2777 0.2911 417,743 +0.00(+0.94%)
Sep 16, 2021 0.2900 0.2908 0.2800 0.2884 50,456 +0.01(+2.71%)
Sep 15, 2021 0.2762 0.3029 0.2750 0.2808 704,857 +0.02(+5.76%)
Sep 14, 2021 0.2592 0.2655 0.2580 0.2655 665,032 +0.01(+4.94%)
Sep 13, 2021 0.2547 0.2551 0.2509 0.2530 35,605 -0.00(-1.67%)
Sep 10, 2021 0.2550 0.2573 0.2525 0.2573 27,050 +0.00(+0.90%)
Sep 09, 2021 0.2562 0.2574 0.2486 0.2550 81,400 -0.01(-1.92%)
Sep 08, 2021 0.2529 0.2607 0.2494 0.2600 38,651 +0.02(+7.44%)
Sep 07, 2021 0.2390 0.2420 0.2357 0.2420 40,500 +0.01(+2.67%)
Sep 03, 2021 0.2400 0.2533 0.2330 0.2357 18,833 -0.00(-1.50%)
Sep 02, 2021 0.2310 0.2393 0.2310 0.2393 50,085 +0.00(+1.92%)
Sep 01, 2021 0.2303 0.2348 0.2303 0.2348 7,000 +0.00(+0.13%)
Aug 31, 2021 0.2297 0.2345 0.2297 0.2345 50,017 +0.00(+1.74%)
Aug 30, 2021 0.2389 0.2394 0.2257 0.2305 18,140 -0.01(-3.27%)
Aug 27, 2021 0.2183 0.2386 0.2090 0.2383 66,387 +0.02(+11.46%)
Aug 26, 2021 0.2224 0.2224 0.2113 0.2138 13,490 +0.00(+1.52%)
Aug 25, 2021 0.2101 0.2106 0.2080 0.2106 9,250 -0.00(-2.05%)
Aug 24, 2021 0.2028 0.2199 0.2028 0.2150 170,501 +0.02(+10.37%)
Aug 20, 2021 0.1948 0.1948 0.1948 236 +0.00(+1.51%)
Aug 19, 2021 0.2014 0.2018 0.1850 0.1919 503,163 -0.01(-7.07%)
Aug 18, 2021 0.2020 0.2065 0.2020 0.2065 3,490 +0.00(+2.18%)
Aug 17, 2021 0.2066 0.2066 0.1960 0.2021 49,000 -0.01(-3.90%)
Aug 16, 2021 0.1893 0.2108 0.1893 0.2103 78,738 +0.01(+3.34%)
Aug 13, 2021 0.2035 0.2035 0.2035 0.2035 11,500 -0.01(-2.40%)
Aug 12, 2021 0.2011 0.2085 0.1976 0.2085 11,200 +0.00(+0.19%)
Aug 11, 2021 0.2080 0.2082 0.1993 0.2081 62,910 +0.00(+1.27%)
Aug 10, 2021 0.2043 0.2055 0.1991 0.2055 32,990 +0.01(+5.38%)
Aug 09, 2021 0.1973 0.1991 0.1950 0.1950 5,640 -0.01(-5.93%)
Aug 06, 2021 0.2112 0.2112 0.2073 0.2073 3,010 -0.01(-4.91%)
Aug 05, 2021 0.2180 0.2250 0.2180 0.2180 15,615 +0.01(+3.81%)
Aug 04, 2021 0.1950 0.2150 0.1950 0.2100 11,988 -0.00(-0.99%)
Aug 03, 2021 0.2121 0.2121 0.2121 0.2121 2,000 -0.01(-2.93%)
Aug 02, 2021 0.2185 0.2185 0.2185 0.2185 400 +0.01(+2.63%)
Jul 29, 2021 0.2129 0.2129 0.2129 0 +0.00(+1.38%)
Jul 28, 2021 0.2000 0.2100 0.2000 0.2100 30,005 +0.00(+1.45%)
Jul 27, 2021 0.2064 0.2190 0.2064 0.2070 18,830 -0.01(-4.17%)
Jul 26, 2021 0.2136 0.2160 0.2131 0.2160 26,250 -0.00(-0.28%)
Jul 23, 2021 0.2268 0.2268 0.2139 0.2166 22,750 +0.00(+0.98%)
Jul 22, 2021 0.2158 0.2188 0.2060 0.2145 210,000 -0.00(-1.33%)
Jul 21, 2021 0.2189 0.2199 0.2128 0.2174 42,300 +0.01(+4.52%)
Jul 20, 2021 0.2080 0.2080 0.1999 0.2080 32,300 -0.00(-0.14%)
Jul 19, 2021 0.2083 0.2115 0.2083 0.2083 29,015 -0.02(-7.17%)
Jul 16, 2021 0.2320 0.2320 0.2244 0.2244 54,190 -0.01(-6.23%)
Jul 15, 2021 0.2426 0.2426 0.2350 0.2393 60,000 -0.00(-0.95%)
Jul 14, 2021 0.2500 0.2500 0.2416 0.2416 47,000 -0.01(-2.62%)
Jul 13, 2021 0.2435 0.2484 0.2417 0.2481 16,499 +0.01(+2.78%)
Jul 12, 2021 0.2414 0.2414 0.2414 0.2414 2,509 -0.00(-0.90%)
Jul 09, 2021 0.2400 0.2437 0.2400 0.2436 15,301 +0.00(+1.92%)
Jul 08, 2021 0.2430 0.2430 0.2390 0.2390 52,490 -0.01(-4.02%)
Jul 07, 2021 0.2434 0.2504 0.2434 0.2490 54,000 +0.01(+2.47%)
Jul 06, 2021 0.2440 0.2600 0.2417 0.2430 72,786 +0.01(+4.11%)
Jul 02, 2021 0.2350 0.2400 0.2320 0.2334 101,787 -0.02(-6.64%)
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.