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 (%)
Jul 29, 2021 0.2129 0.2129 0.2129 0 +0.00(+1.38%)
Jul 28, 2021 0.2000 0.2100 0.2000 0.2100 30,005 +0.00(+1.45%)
Jul 27, 2021 0.2064 0.2190 0.2064 0.2070 18,830 -0.01(-4.17%)
Jul 26, 2021 0.2136 0.2160 0.2131 0.2160 26,250 -0.00(-0.28%)
Jul 23, 2021 0.2268 0.2268 0.2139 0.2166 22,750 +0.00(+0.98%)
Jul 22, 2021 0.2158 0.2188 0.2060 0.2145 210,000 -0.00(-1.33%)
Jul 21, 2021 0.2189 0.2199 0.2128 0.2174 42,300 +0.01(+4.52%)
Jul 20, 2021 0.2080 0.2080 0.1999 0.2080 32,300 -0.00(-0.14%)
Jul 19, 2021 0.2083 0.2115 0.2083 0.2083 29,015 -0.02(-7.17%)
Jul 16, 2021 0.2320 0.2320 0.2244 0.2244 54,190 -0.01(-6.23%)
Jul 15, 2021 0.2426 0.2426 0.2350 0.2393 60,000 -0.00(-0.95%)
Jul 14, 2021 0.2500 0.2500 0.2416 0.2416 47,000 -0.01(-2.62%)
Jul 13, 2021 0.2435 0.2484 0.2417 0.2481 16,499 +0.01(+2.78%)
Jul 12, 2021 0.2414 0.2414 0.2414 0.2414 2,509 -0.00(-0.90%)
Jul 09, 2021 0.2400 0.2437 0.2400 0.2436 15,301 +0.00(+1.92%)
Jul 08, 2021 0.2430 0.2430 0.2390 0.2390 52,490 -0.01(-4.02%)
Jul 07, 2021 0.2434 0.2504 0.2434 0.2490 54,000 +0.01(+2.47%)
Jul 06, 2021 0.2440 0.2600 0.2417 0.2430 72,786 +0.01(+4.11%)
Jul 02, 2021 0.2350 0.2400 0.2320 0.2334 101,787 -0.02(-6.64%)
Jul 01, 2021 0.2439 0.2500 0.2417 0.2500 20,283 +0.02(+9.17%)
Jun 30, 2021 0.2350 0.2350 0.2279 0.2290 51,220 -0.01(-3.58%)
Jun 29, 2021 0.2450 0.2450 0.2375 0.2375 23,006 +0.00(+1.37%)
Jun 28, 2021 0.2314 0.2400 0.2291 0.2343 36,910 +0.01(+2.49%)
Jun 25, 2021 0.2196 0.2300 0.2195 0.2286 224,301 +0.01(+6.52%)
Jun 24, 2021 0.2068 0.2190 0.2068 0.2146 47,001 +0.01(+2.48%)
Jun 23, 2021 0.2099 0.2119 0.2070 0.2094 65,666 -0.00(-0.24%)
Jun 22, 2021 0.2000 0.2099 0.2000 0.2099 26,362 +0.00(+1.40%)
Jun 21, 2021 0.2100 0.2107 0.2043 0.2070 17,272 +0.00(+0.24%)
Jun 18, 2021 0.2043 0.2065 0.2043 0.2065 22,500 +0.00(+1.72%)
Jun 17, 2021 0.2023 0.2030 0.2023 0.2030 56,555 -0.01(-2.45%)
Jun 16, 2021 0.2140 0.2153 0.2081 0.2081 108,490 -0.01(-2.62%)
Jun 15, 2021 0.2137 0.2153 0.2137 0.2137 11,500 -0.00(-1.97%)
Jun 14, 2021 0.2180 0.2180 0.2170 0.2180 46,563 +0.01(+6.45%)
Jun 11, 2021 0.2048 0.2048 0.2048 0.2048 24,650 +0.00(+0.89%)
Jun 10, 2021 0.1966 0.2030 0.1961 0.2030 49,996 +0.00(+1.25%)
Jun 09, 2021 0.2017 0.2031 0.2005 0.2005 20,100 +0.01(+3.99%)
Jun 08, 2021 0.1821 0.1947 0.1821 0.1928 87,002 +0.01(+4.22%)
Jun 07, 2021 0.2037 0.2037 0.1700 0.1850 503,312 -0.02(-8.73%)
Jun 04, 2021 0.2050 0.2090 0.2027 0.2027 97,290 -0.00(-2.27%)
Jun 03, 2021 0.2050 0.2195 0.2050 0.2074 306,604 -0.00(-2.26%)
Jun 02, 2021 0.2280 0.2280 0.2101 0.2122 470,969 +0.00(+0.19%)
Jun 01, 2021 0.2075 0.2200 0.2000 0.2118 130,307 +0.01(+5.90%)
May 28, 2021 0.2042 0.2070 0.2000 0.2000 31,362 -0.00(-1.09%)
May 27, 2021 0.2075 0.2075 0.2022 0.2022 53,020 -0.00(-2.32%)
May 26, 2021 0.2162 0.2162 0.2056 0.2070 97,224 -0.00(-2.17%)
May 25, 2021 0.2174 0.2175 0.2097 0.2116 19,380 +0.01(+3.22%)
May 24, 2021 0.2044 0.2285 0.2044 0.2050 78,412 -0.02(-6.82%)
May 21, 2021 0.2210 0.2210 0.2146 0.2200 18,275 -0.00(-0.27%)
May 20, 2021 0.2150 0.2206 0.2100 0.2206 81,500 +0.01(+5.00%)
May 19, 2021 0.2150 0.2150 0.2101 0.2101 17,100 -0.01(-4.06%)
May 18, 2021 0.2177 0.2204 0.2177 0.2190 32,990 -0.01(-2.23%)
May 17, 2021 0.2170 0.2240 0.2107 0.2240 835,521 +0.00(+1.82%)
May 14, 2021 0.2150 0.2200 0.2055 0.2200 51,200 +0.00(+1.01%)
May 13, 2021 0.2117 0.2186 0.2117 0.2178 9,700 +0.00(+1.68%)
May 12, 2021 0.2154 0.2260 0.2142 0.2142 74,900 +0.00(+0.42%)
May 11, 2021 0.2197 0.2201 0.2133 0.2133 46,194 -0.02(-8.02%)
May 10, 2021 0.2147 0.2319 0.2147 0.2319 33,072 +0.02(+7.21%)
May 07, 2021 0.2151 0.2170 0.2100 0.2163 66,980 -0.00(-0.69%)
May 06, 2021 0.2115 0.2181 0.2115 0.2178 66,808 +0.01(+2.93%)
May 05, 2021 0.2151 0.2151 0.2100 0.2116 35,250 +0.00(+0.09%)
May 04, 2021 0.1946 0.2156 0.1946 0.2114 72,955 +0.01(+6.71%)
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.