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 (%)
May 31, 2024 0.5891 0.5891 0.5707 0.5775 154,427 -0.00(-0.09%)
May 30, 2024 0.5850 0.5870 0.5756 0.5780 167,303 -0.00(-0.34%)
May 29, 2024 0.5839 0.5891 0.5800 0.5800 161,374 -0.01(-1.02%)
May 28, 2024 0.5954 0.5954 0.5800 0.5860 276,983 -0.00(-0.68%)
May 24, 2024 0.5855 0.5948 0.5824 0.5900 232,362 +0.00(+0.77%)
May 23, 2024 0.5800 0.5914 0.5750 0.5855 540,268 +0.01(+1.30%)
May 22, 2024 0.6200 0.6200 0.5750 0.5780 173,208 -0.01(-2.36%)
May 21, 2024 0.5944 0.6044 0.5900 0.5920 262,821 -0.02(-3.35%)
May 20, 2024 0.6030 0.6300 0.5900 0.6125 184,417 +0.01(+2.25%)
May 17, 2024 0.5979 0.6300 0.5904 0.5990 353,192 -0.00(-0.17%)
May 16, 2024 0.6380 0.6380 0.5956 0.6000 162,277 -0.01(-1.69%)
May 15, 2024 0.6000 0.6146 0.5860 0.6103 736,450 +0.02(+3.09%)
May 14, 2024 0.6000 0.6000 0.5800 0.5920 221,390 +0.00(+0.66%)
May 13, 2024 0.6000 0.6000 0.5850 0.5881 137,623 -0.00(-0.73%)
May 10, 2024 0.6000 0.6000 0.5765 0.5924 456,281 -0.00(-0.10%)
May 09, 2024 0.6170 0.6170 0.5878 0.5930 364,432 -0.01(-1.17%)
May 08, 2024 0.6400 0.6400 0.5939 0.6000 602,874 +0.00(+0.00%)
May 07, 2024 0.6020 0.6343 0.5850 0.6000 270,208 -0.00(-0.33%)
May 06, 2024 0.6360 0.6360 0.5921 0.6020 25,981 +0.01(+2.03%)
May 03, 2024 0.5900 0.6028 0.5870 0.5900 25,271 +0.00(+0.55%)
May 02, 2024 0.5890 0.6000 0.5855 0.5868 124,668 -0.00(-0.51%)
May 01, 2024 0.5854 0.5990 0.5853 0.5898 15,893 +0.00(+0.65%)
Apr 30, 2024 0.6290 0.6300 0.5860 0.5860 26,206 -0.02(-3.86%)
Apr 29, 2024 0.6000 0.6100 0.5850 0.6095 69,889 +0.01(+1.06%)
Apr 26, 2024 0.5950 0.6033 0.5950 0.6031 182,882 +0.01(+1.11%)
Apr 25, 2024 0.5917 0.6090 0.5853 0.5965 103,637 +0.00(+0.74%)
Apr 24, 2024 0.6080 0.6080 0.5917 0.5921 48,531 -0.01(-1.71%)
Apr 23, 2024 0.5900 0.6087 0.5900 0.6024 93,781 +0.00(+0.40%)
Apr 22, 2024 0.5811 0.6090 0.5811 0.6000 130,020 +0.01(+1.66%)
Apr 19, 2024 0.6090 0.6090 0.5902 0.5902 153,224 -0.00(-0.52%)
Apr 18, 2024 0.6025 0.6060 0.5875 0.5933 166,838 -0.01(-1.18%)
Apr 17, 2024 0.6155 0.6164 0.5980 0.6004 75,807 -0.02(-2.74%)
Apr 16, 2024 0.6200 0.6300 0.6133 0.6173 120,165 +0.00(+0.55%)
Apr 15, 2024 0.6120 0.6343 0.6100 0.6139 171,469 +0.01(+1.04%)
Apr 12, 2024 0.6400 0.6400 0.6025 0.6076 190,520 -0.00(-0.62%)
Apr 11, 2024 0.6200 0.6225 0.6066 0.6114 121,107 +0.01(+0.96%)
Apr 10, 2024 0.5931 0.6086 0.5910 0.6056 260,346 +0.01(+1.29%)
Apr 09, 2024 0.6041 0.6041 0.5886 0.5979 77,708 +0.00(+0.61%)
Apr 08, 2024 0.5918 0.5990 0.5807 0.5943 102,855 +0.01(+2.47%)
Apr 05, 2024 0.5800 0.6000 0.5800 0.5800 278,553 +0.00(+0.00%)
Apr 04, 2024 0.5850 0.5850 0.5750 0.5800 193,905 +0.00(+0.66%)
Apr 03, 2024 0.5800 0.5829 0.5688 0.5762 598,163 +0.00(+0.35%)
Apr 02, 2024 0.5753 0.5761 0.5659 0.5742 261,846 +0.01(+1.27%)
Apr 01, 2024 0.5650 0.5773 0.5440 0.5670 789,152 +0.01(+1.25%)
Mar 28, 2024 0.5640 0.5650 0.5499 0.5600 523,690 +0.00(+0.00%)
Mar 27, 2024 0.5615 0.5648 0.5520 0.5600 282,837 -0.00(-0.18%)
Mar 26, 2024 0.5600 0.5650 0.5435 0.5610 155,976 +0.01(+1.30%)
Mar 25, 2024 0.5690 0.6090 0.5538 0.5538 251,014 -0.02(-2.84%)
Mar 22, 2024 0.5753 0.5850 0.5700 0.5700 233,647 -0.01(-1.14%)
Mar 21, 2024 0.5771 0.6093 0.5766 0.5766 370,002 +0.00(+0.00%)
Mar 20, 2024 0.5624 0.5800 0.5600 0.5766 57,488 +0.01(+0.91%)
Mar 19, 2024 0.5680 0.5752 0.5616 0.5714 78,496 +0.00(+0.49%)
Mar 18, 2024 0.5795 0.5800 0.5617 0.5686 105,836 -0.00(-0.25%)
Mar 15, 2024 0.5777 0.5804 0.5672 0.5700 129,343 -0.01(-0.87%)
Mar 14, 2024 0.5795 0.5868 0.5700 0.5750 117,615 +0.00(+0.35%)
Mar 13, 2024 0.5660 0.5800 0.5660 0.5730 202,101 +0.01(+1.13%)
Mar 12, 2024 0.5644 0.5674 0.5631 0.5666 37,853 +0.00(+0.37%)
Mar 11, 2024 0.5700 0.5785 0.5622 0.5645 373,082 -0.01(-1.12%)
Mar 08, 2024 0.5720 0.5736 0.5693 0.5709 280,161 -0.00(-0.10%)
Mar 07, 2024 0.5672 0.5831 0.5672 0.5715 163,412 -0.01(-1.24%)
Mar 06, 2024 0.5600 0.5787 0.5488 0.5787 290,676 +0.02(+3.34%)
Mar 05, 2024 0.5556 0.5640 0.5516 0.5600 216,240 +0.01(+1.39%)
Mar 04, 2024 0.5712 0.5712 0.5500 0.5523 99,273 -0.02(-2.83%)
Mar 01, 2024 0.5516 0.5692 0.5500 0.5684 751,697 +0.02(+2.84%)
Feb 29, 2024 0.5496 0.5569 0.5442 0.5527 676,061 +0.01(+1.41%)
Feb 28, 2024 0.5486 0.5490 0.5301 0.5450 698,018 +0.00(+0.11%)
Feb 27, 2024 0.5400 0.5655 0.5400 0.5444 118,896 -0.01(-1.02%)
Feb 26, 2024 0.5500 0.5682 0.5500 0.5500 242,812 -0.01(-1.79%)
Feb 23, 2024 0.5600 0.5700 0.5500 0.5600 189,528 +0.00(+0.00%)
Feb 22, 2024 0.5600 0.5669 0.5550 0.5600 231,301 +0.00(+0.00%)
Feb 21, 2024 0.5552 0.5621 0.5504 0.5600 415,465 +0.02(+3.70%)
Feb 20, 2024 0.5540 0.5650 0.5400 0.5400 229,237 -0.02(-4.31%)
Feb 16, 2024 0.5700 0.5700 0.5550 0.5643 80,440 -0.01(-1.00%)
Feb 15, 2024 0.5682 0.5700 0.5563 0.5700 328,900 +0.01(+1.66%)
Feb 14, 2024 0.5450 0.5710 0.5450 0.5607 67,873 +0.01(+2.69%)
Feb 13, 2024 0.5328 0.5492 0.5310 0.5460 159,523 +0.01(+2.09%)
Feb 12, 2024 0.5400 0.5450 0.5325 0.5348 437,219 -0.00(-0.59%)
Feb 09, 2024 0.5435 0.5443 0.5348 0.5380 53,384 -0.01(-1.08%)
Feb 08, 2024 0.5428 0.5468 0.5418 0.5439 64,101 +0.01(+2.14%)
Feb 07, 2024 0.5467 0.5631 0.5300 0.5325 171,400 +0.00(+0.09%)
Feb 06, 2024 0.5351 0.5386 0.5320 0.5320 75,349 -0.01(-1.55%)
Feb 05, 2024 0.5606 0.5606 0.5300 0.5404 842,078 -0.02(-3.65%)
Feb 02, 2024 0.5737 0.5737 0.5462 0.5609 87,295 -0.01(-2.30%)
Feb 01, 2024 0.5792 0.5848 0.5717 0.5741 47,462 -0.01(-1.36%)
Jan 31, 2024 0.5878 0.5900 0.5820 0.5820 12,686 -0.01(-1.36%)
Jan 30, 2024 0.5873 0.5900 0.5846 0.5900 31,514 +0.00(+0.12%)
Jan 29, 2024 0.5850 0.5900 0.5850 0.5893 11,954 +0.00(+0.39%)
Jan 26, 2024 0.5900 0.5900 0.5821 0.5870 8,300 -0.00(-0.02%)
Jan 25, 2024 0.5734 0.5900 0.5650 0.5871 230,138 +0.01(+2.28%)
Jan 24, 2024 0.5735 0.5810 0.5651 0.5740 104,032 +0.00(+0.31%)
Jan 23, 2024 0.5800 0.5900 0.5694 0.5722 118,162 -0.01(-2.52%)
Jan 22, 2024 0.5997 0.6100 0.5864 0.5870 204,935 -0.02(-2.98%)
Jan 19, 2024 0.6100 0.6100 0.6000 0.6050 21,108 +0.00(+0.15%)
Jan 18, 2024 0.5914 0.6116 0.5914 0.6041 75,612 +0.00(+0.68%)
Jan 17, 2024 0.6000 0.6041 0.5950 0.6000 71,398 -0.01(-1.70%)
Jan 16, 2024 0.6225 0.6250 0.6104 0.6104 74,733 -0.01(-2.34%)
Jan 12, 2024 0.6111 0.6285 0.6111 0.6250 73,331 +0.02(+2.95%)
Jan 11, 2024 0.6024 0.6091 0.6000 0.6071 25,799 +0.01(+0.98%)
Jan 10, 2024 0.6000 0.6138 0.5930 0.6012 59,905 +0.01(+1.83%)
Jan 09, 2024 0.5954 0.5972 0.5904 0.5904 7,249 -0.00(-0.77%)
Jan 08, 2024 0.6074 0.6074 0.5817 0.5950 71,173 -0.01(-1.77%)
Jan 05, 2024 0.5987 0.6057 0.5987 0.6057 8,516 +0.02(+2.66%)
Jan 04, 2024 0.5955 0.6013 0.5900 0.5900 15,505 +0.00(+0.00%)
Jan 03, 2024 0.5955 0.6016 0.5900 0.5900 56,766 -0.01(-1.26%)
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.