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

Petrotal Corp (OP: PTALF )

0.5860 -0.0040 (-0.68%)
Streaming Delayed Price Updated: 3:45 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 (%)
Jul 29, 2022 0.5100 0.5240 0.5050 0.5198 258,520 +0.02(+3.96%)
Jul 28, 2022 0.5064 0.5064 0.4879 0.5000 179,514 +0.00(+0.91%)
Jul 27, 2022 0.4605 0.5000 0.4541 0.4955 123,975 +0.03(+6.56%)
Jul 26, 2022 0.4650 0.4659 0.4542 0.4650 85,396 +0.01(+1.09%)
Jul 25, 2022 0.4611 0.4611 0.4344 0.4600 271,525 +0.02(+3.51%)
Jul 22, 2022 0.4222 0.4761 0.4222 0.4444 329,131 -0.02(-3.81%)
Jul 21, 2022 0.4500 0.4656 0.4480 0.4620 297,581 -0.02(-3.25%)
Jul 20, 2022 0.5000 0.5000 0.4738 0.4775 90,871 -0.00(-0.52%)
Jul 19, 2022 0.4521 0.4815 0.4500 0.4800 261,098 +0.03(+6.69%)
Jul 18, 2022 0.4470 0.4650 0.4344 0.4499 172,947 +0.02(+5.22%)
Jul 15, 2022 0.4198 0.4386 0.4198 0.4276 62,910 +0.02(+5.76%)
Jul 14, 2022 0.4000 0.4200 0.3836 0.4043 649,471 -0.04(-8.51%)
Jul 13, 2022 0.4336 0.4532 0.4290 0.4419 385,087 +0.01(+2.72%)
Jul 12, 2022 0.4495 0.4771 0.4302 0.4302 357,068 -0.06(-12.76%)
Jul 11, 2022 0.4720 0.4931 0.4634 0.4931 168,479 -0.01(-1.75%)
Jul 08, 2022 0.4810 0.5110 0.4749 0.5019 369,492 +0.01(+2.58%)
Jul 07, 2022 0.5398 0.5398 0.4730 0.4893 1,279,577 -0.03(-4.99%)
Jul 06, 2022 0.5195 0.5300 0.4716 0.5150 455,104 -0.03(-5.68%)
Jul 05, 2022 0.6250 0.6250 0.5300 0.5460 242,559 -0.03(-4.91%)
Jul 01, 2022 0.5565 0.5970 0.5249 0.5742 122,567 +0.01(+2.54%)
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%)
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.