Skip to main content

Petrotal Corp (OP: PTALF )

0.5295 -0.0061 (-1.14%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.2529 0.2540 0.2468 0.2477 26,200 -0.01(-2.94%)
Feb 25, 2021 0.2564 0.2650 0.2524 0.2552 22,903 -0.01(-3.44%)
Feb 24, 2021 0.2665 0.2667 0.2613 0.2643 80,003 +0.00(+0.49%)
Feb 23, 2021 0.2559 0.2674 0.2549 0.2630 228,000 +0.00(+1.15%)
Feb 22, 2021 0.2635 0.2635 0.2553 0.2600 39,245 +0.00(+1.56%)
Feb 19, 2021 0.2585 0.2592 0.2530 0.2560 35,400 -0.00(-1.84%)
Feb 18, 2021 0.2525 0.2649 0.2514 0.2608 155,705 +0.01(+2.27%)
Feb 17, 2021 0.2491 0.2570 0.2491 0.2550 11,500 +0.01(+6.07%)
Feb 16, 2021 0.2498 0.2498 0.2399 0.2404 21,900 +0.01(+5.53%)
Feb 12, 2021 0.2289 0.2332 0.2278 0.2278 113,000 -0.01(-2.98%)
Feb 11, 2021 0.2371 0.2371 0.2301 0.2348 2,200 -0.00(-0.04%)
Feb 10, 2021 0.2365 0.2450 0.2282 0.2349 328,910 -0.00(-0.68%)
Feb 09, 2021 0.2350 0.2402 0.2337 0.2365 201,539 -0.00(-1.87%)
Feb 08, 2021 0.2320 0.2410 0.2293 0.2410 22,750 +0.01(+4.33%)
Feb 05, 2021 0.2100 0.2398 0.2100 0.2310 45,000 +0.02(+7.44%)
Feb 04, 2021 0.2224 0.2224 0.2150 0.2150 6,667 -0.01(-2.41%)
Feb 03, 2021 0.2000 0.2203 0.1911 0.2203 266,925 +0.02(+11.83%)
Feb 02, 2021 0.2050 0.2050 0.1965 0.1970 12,983 +0.01(+7.24%)
Feb 01, 2021 0.1837 0.1837 0.1837 23 +0.00(+0.00%)
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%)
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.