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 (%)
Jan 29, 2021 0.1850 0.1850 0.1837 0.1837 8,100 +0.00(+0.16%)
Jan 28, 2021 0.1839 0.1840 0.1800 0.1834 26,100 +0.00(+0.11%)
Jan 27, 2021 0.1814 0.1863 0.1814 0.1832 62,962 -0.00(-1.66%)
Jan 26, 2021 0.2060 0.2060 0.1831 0.1863 21,879 -0.00(-0.48%)
Jan 25, 2021 0.1890 0.1926 0.1872 0.1872 28,196 -0.00(-2.45%)
Jan 22, 2021 0.2170 0.2170 0.1919 0.1919 16,200 -0.02(-7.29%)
Jan 21, 2021 0.2130 0.2178 0.1981 0.2070 93,584 -0.03(-10.85%)
Jan 20, 2021 0.2460 0.2460 0.2252 0.2322 19,995 -0.00(-1.23%)
Jan 19, 2021 0.2350 0.2420 0.2338 0.2351 17,700 +0.01(+4.49%)
Jan 15, 2021 0.2359 0.2359 0.2250 0.2250 71,300 -0.01(-4.26%)
Jan 14, 2021 0.2353 0.2400 0.2350 0.2350 38,618 -0.00(-0.97%)
Jan 13, 2021 0.2490 0.2490 0.2373 0.2373 6,100 -0.00(-1.00%)
Jan 12, 2021 0.2220 0.2410 0.2220 0.2397 66,838 +0.03(+14.31%)
Jan 11, 2021 0.2025 0.2170 0.2025 0.2097 81,712 -0.02(-7.21%)
Jan 08, 2021 0.2300 0.2300 0.2139 0.2260 45,700 +0.01(+3.15%)
Jan 07, 2021 0.2174 0.2209 0.2105 0.2191 46,597 +0.02(+9.33%)
Jan 06, 2021 0.2076 0.2076 0.2004 0.2004 15,500 -0.00(-1.13%)
Jan 05, 2021 0.2014 0.2059 0.1986 0.2027 59,853 +0.01(+2.58%)
Jan 04, 2021 0.2046 0.2058 0.1976 0.1976 13,000 +0.00(+0.20%)
Dec 31, 2020 0.1972 0.1972 0.1972 71,740 -0.00(-1.05%)
Dec 30, 2020 0.1987 0.2010 0.1881 0.1993 71,740 +0.01(+8.02%)
Dec 29, 2020 0.1800 0.1900 0.1800 0.1845 27,761 +0.03(+16.62%)
Dec 28, 2020 0.1550 0.1582 0.1550 0.1582 5,850 -0.00(-1.06%)
Dec 24, 2020 0.1599 0.1599 0.1599 2 +0.00(+0.00%)
Dec 23, 2020 0.1599 0.1599 0.1599 0.1599 500 +0.01(+8.70%)
Dec 22, 2020 0.1497 0.1497 0.1450 0.1471 7,603 +0.01(+3.88%)
Dec 21, 2020 0.1421 0.1489 0.1416 0.1416 12,203 -0.01(-6.84%)
Dec 18, 2020 0.1500 0.1520 0.1500 0.1520 2,000 -0.01(-5.65%)
Dec 17, 2020 0.1560 0.1611 0.1553 0.1611 9,700 +0.01(+8.19%)
Dec 16, 2020 0.1530 0.1530 0.1489 0.1489 5,000 -0.01(-4.37%)
Dec 15, 2020 0.1413 0.1560 0.1413 0.1557 22,049 -0.00(-0.19%)
Dec 14, 2020 0.1677 0.1677 0.1560 0.1560 23,200 -0.01(-7.47%)
Dec 11, 2020 0.1646 0.1686 0.1588 0.1686 36,500 +0.03(+20.86%)
Dec 10, 2020 0.1395 0.1395 0.1395 0.1395 2,600 +0.00(+2.80%)
Dec 09, 2020 0.1396 0.1396 0.1357 0.1357 50,000 -0.01(-4.30%)
Dec 08, 2020 0.1418 0.1418 0.1418 0.1418 6,000 +0.01(+9.92%)
Dec 07, 2020 0.1290 0.1290 0.1290 0.1290 12,500 +0.01(+7.50%)
Dec 03, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 02, 2020 0.1195 0.1200 0.1195 0.1200 84,301 -0.00(-3.23%)
Dec 01, 2020 0.1183 0.1240 0.1183 0.1240 25,010 +0.00(+0.00%)
Nov 30, 2020 0.1315 0.1315 0.1233 0.1240 73,563 -0.02(-12.92%)
Nov 27, 2020 0.1400 0.1436 0.1387 0.1424 39,900 +0.01(+11.25%)
Nov 25, 2020 0.1269 0.1280 0.1251 0.1280 8,200 +0.01(+11.30%)
Nov 24, 2020 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+2.86%)
Nov 23, 2020 0.1118 0.1118 0.1118 0.1118 500 +0.01(+12.59%)
Nov 20, 2020 0.0993 0.0993 0.0993 1 +0.00(+0.00%)
Nov 19, 2020 0.1000 0.1000 0.0993 0.0993 16,001 -0.00(-0.10%)
Nov 18, 2020 0.0994 0.0994 0.0994 0.0994 10,000 +0.00(+4.63%)
Nov 17, 2020 0.0992 0.0992 0.0950 0.0950 10,400 -0.00(-4.62%)
Nov 16, 2020 0.1012 0.1012 0.0978 0.0996 12,293 -0.01(-10.59%)
Nov 13, 2020 0.1150 0.1150 0.1065 0.1114 42,800 -0.00(-0.89%)
Nov 12, 2020 0.1124 0.1124 0.1124 0.1124 595 -0.00(-1.92%)
Nov 11, 2020 0.1167 0.1167 0.1146 0.1146 18,927 -0.00(-2.96%)
Nov 09, 2020 0.1181 0.1181 0.1181 0 +0.01(+9.25%)
Nov 06, 2020 0.1081 0.1081 0.1081 0.1081 24,000 +0.01(+5.88%)
Nov 05, 2020 0.1021 0.1021 0.1021 0.1021 606 -0.01(-6.07%)
Nov 04, 2020 0.1087 0.1087 0.1087 0.1087 1,100 +0.00(+2.35%)
Nov 03, 2020 0.1062 0.1062 0.1062 0.1062 4,000 -0.01(-9.23%)
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.