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

Petrotal Corp (OP: PTALF )

0.5520 -0.0005 (-0.09%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 7, 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 (%)
Mar 31, 2023 0.5447 0.5550 0.5316 0.5483 1,099,188 +0.01(+1.54%)
Mar 30, 2023 0.5273 0.5500 0.5273 0.5400 743,335 +0.06(+12.03%)
Mar 29, 2023 0.4823 0.4869 0.4677 0.4820 153,093 +0.01(+2.44%)
Mar 28, 2023 0.4600 0.4824 0.4600 0.4705 527,119 +0.02(+3.84%)
Mar 27, 2023 0.4565 0.4572 0.4500 0.4531 541,752 +0.01(+3.40%)
Mar 24, 2023 0.4382 0.4382 0.4325 0.4382 3,479 -0.02(-3.48%)
Mar 23, 2023 0.4487 0.4540 0.4487 0.4540 105,869 +0.00(+0.89%)
Mar 22, 2023 0.4528 0.4528 0.4400 0.4500 284,221 +0.01(+2.02%)
Mar 21, 2023 0.4500 0.4500 0.4411 0.4411 66,114 +0.00(+0.46%)
Mar 20, 2023 0.4170 0.4400 0.4170 0.4391 151,828 +0.02(+3.98%)
Mar 17, 2023 0.4280 0.4400 0.4200 0.4223 522,197 -0.01(-2.43%)
Mar 16, 2023 0.4484 0.4999 0.4287 0.4328 138,966 -0.01(-1.25%)
Mar 15, 2023 0.4500 0.4569 0.4204 0.4383 483,430 -0.03(-5.74%)
Mar 14, 2023 0.4900 0.4926 0.4650 0.4650 356,009 -0.02(-3.43%)
Mar 13, 2023 0.4750 0.4962 0.4722 0.4815 652,326 +0.00(+0.31%)
Mar 10, 2023 0.4977 0.4977 0.4800 0.4800 250,807 -0.02(-3.03%)
Mar 09, 2023 0.5056 0.5119 0.4901 0.4950 555,949 +0.00(+0.75%)
Mar 08, 2023 0.5020 0.5020 0.4843 0.4913 146,595 +0.00(+0.43%)
Mar 07, 2023 0.4840 0.4996 0.4839 0.4892 182,338 -0.02(-4.08%)
Mar 06, 2023 0.5220 0.5220 0.4957 0.5100 231,175 +0.01(+1.82%)
Mar 03, 2023 0.4981 0.5043 0.4903 0.5009 123,700 +0.00(+0.06%)
Mar 02, 2023 0.5043 0.5043 0.4939 0.5006 11,790 +0.00(+0.58%)
Mar 01, 2023 0.5000 0.5011 0.4871 0.4977 33,495 +0.00(+0.44%)
Feb 28, 2023 0.4976 0.5030 0.4915 0.4955 44,110 +0.00(+0.22%)
Feb 27, 2023 0.4936 0.5028 0.4837 0.4944 29,273 +0.01(+1.69%)
Feb 24, 2023 0.4910 0.4910 0.4774 0.4862 123,646 +0.00(+0.37%)
Feb 23, 2023 0.4845 0.4845 0.4813 0.4844 6,455 +0.00(+0.92%)
Feb 22, 2023 0.4910 0.4910 0.4800 0.4800 120,487 -0.00(-0.54%)
Feb 21, 2023 0.4907 0.4907 0.4825 0.4826 92,745 +0.00(+0.12%)
Feb 17, 2023 0.4870 0.4900 0.4820 0.4820 275,064 -0.00(-0.62%)
Feb 16, 2023 0.4850 0.4947 0.4850 0.4850 203,680 -0.01(-1.50%)
Feb 15, 2023 0.4967 0.4967 0.4828 0.4924 68,740 -0.00(-0.53%)
Feb 14, 2023 0.4959 0.5055 0.4925 0.4950 251,808 -0.01(-1.00%)
Feb 13, 2023 0.5038 0.5095 0.4938 0.5000 62,486 -0.01(-0.99%)
Feb 10, 2023 0.5054 0.5096 0.5006 0.5050 1,728 +0.01(+2.04%)
Feb 09, 2023 0.5165 0.5165 0.4949 0.4949 61,200 -0.01(-1.02%)
Feb 08, 2023 0.5000 0.5096 0.4950 0.5000 264,001 +0.00(+0.00%)
Feb 07, 2023 0.4854 0.5033 0.4770 0.5000 117,300 +0.01(+1.83%)
Feb 06, 2023 0.5010 0.5100 0.4882 0.4910 76,075 -0.01(-1.80%)
Feb 03, 2023 0.5460 0.5460 0.5000 0.5000 123,525 -0.02(-4.05%)
Feb 02, 2023 0.5350 0.5446 0.5109 0.5211 54,043 -0.01(-2.58%)
Feb 01, 2023 0.5588 0.5589 0.5241 0.5349 356,470 +0.02(+4.68%)
Jan 31, 2023 0.4997 0.5139 0.4978 0.5110 429,629 +0.01(+1.19%)
Jan 30, 2023 0.5194 0.5194 0.5000 0.5050 296,377 -0.01(-2.36%)
Jan 27, 2023 0.5200 0.5378 0.5172 0.5172 36,248 -0.00(-0.54%)
Jan 26, 2023 0.5265 0.5300 0.5199 0.5200 60,429 +0.00(+0.13%)
Jan 25, 2023 0.5282 0.5282 0.5079 0.5193 13,126 -0.00(-0.06%)
Jan 24, 2023 0.5418 0.5462 0.5079 0.5196 125,602 -0.02(-3.78%)
Jan 23, 2023 0.5382 0.5438 0.5223 0.5400 183,981 +0.01(+1.43%)
Jan 20, 2023 0.5200 0.5324 0.5200 0.5324 170,459 +0.02(+4.52%)
Jan 19, 2023 0.5115 0.5130 0.5072 0.5094 17,050 +0.01(+2.70%)
Jan 18, 2023 0.4990 0.5150 0.4960 0.4960 411,960 +0.00(+0.20%)
Jan 17, 2023 0.5000 0.5080 0.4950 0.4950 184,753 -0.02(-3.88%)
Jan 13, 2023 0.5171 0.5223 0.5100 0.5150 181,212 -0.01(-0.96%)
Jan 12, 2023 0.5209 0.5219 0.5159 0.5200 40,766 +0.01(+1.25%)
Jan 11, 2023 0.5040 0.5136 0.5000 0.5136 106,263 +0.01(+1.70%)
Jan 10, 2023 0.5072 0.5100 0.4997 0.5050 80,278 -0.01(-0.98%)
Jan 09, 2023 0.5122 0.5250 0.5000 0.5100 309,935 +0.01(+2.84%)
Jan 06, 2023 0.4950 0.5063 0.4864 0.4959 394,700 +0.01(+2.73%)
Jan 05, 2023 0.5100 0.5100 0.4827 0.4827 15,401 +0.01(+1.88%)
Jan 04, 2023 0.4900 0.5000 0.4731 0.4738 458,242 -0.01(-1.95%)
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.