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

Petrotal Corp (OP: PTALF )

0.5990 -0.0010 (-0.17%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 17, 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 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%)
May 03, 2021 0.2114 0.2164 0.1980 0.1981 125,503 -0.01(-6.78%)
Apr 30, 2021 0.2144 0.2144 0.2071 0.2125 13,700 -0.00(-0.98%)
Apr 29, 2021 0.2132 0.2200 0.2130 0.2146 59,403 -0.01(-3.59%)
Apr 28, 2021 0.2232 0.2235 0.2185 0.2226 34,018 -0.00(-1.72%)
Apr 27, 2021 0.2306 0.2314 0.2212 0.2265 32,000 -0.01(-3.12%)
Apr 26, 2021 0.2346 0.2346 0.2338 0.2338 2,054 -0.01(-3.07%)
Apr 23, 2021 0.2314 0.2413 0.2314 0.2412 21,100 +0.01(+4.87%)
Apr 22, 2021 0.2300 0.2300 0.2300 58 +0.00(+0.00%)
Apr 21, 2021 0.2277 0.2300 0.2271 0.2300 7,275 -0.00(-1.33%)
Apr 20, 2021 0.2320 0.2353 0.2270 0.2331 36,600 +0.01(+5.14%)
Apr 19, 2021 0.2096 0.2238 0.2096 0.2217 26,000 +0.02(+9.37%)
Apr 16, 2021 0.2084 0.2084 0.1995 0.2027 48,000 -0.01(-4.30%)
Apr 15, 2021 0.2057 0.2118 0.2057 0.2118 99,260 +0.02(+9.63%)
Apr 14, 2021 0.2117 0.2235 0.1912 0.1932 132,012 -0.03(-13.87%)
Apr 13, 2021 0.2250 0.2435 0.2230 0.2243 40,434 -0.01(-5.84%)
Apr 12, 2021 0.2382 0.2382 0.2382 0.2382 700 -0.00(-1.24%)
Apr 09, 2021 0.2412 0.2412 0.2412 0.2412 2,700 +0.00(+0.00%)
Apr 08, 2021 0.2416 0.2416 0.2382 0.2412 80,400 -0.00(-1.75%)
Apr 07, 2021 0.2500 0.2500 0.2411 0.2455 101,900 -0.00(-1.01%)
Apr 06, 2021 0.2466 0.2500 0.2466 0.2480 11,500 -0.01(-5.67%)
Apr 05, 2021 0.2646 0.2698 0.2588 0.2629 45,328 +0.01(+2.90%)
Apr 01, 2021 0.2418 0.2555 0.2418 0.2555 12,600 +0.00(+1.91%)
Mar 31, 2021 0.2424 0.2509 0.1709 0.2507 84,912 +0.00(+0.44%)
Mar 30, 2021 0.2350 0.2515 0.2350 0.2496 36,540 -0.00(-0.16%)
Mar 29, 2021 0.2500 0.2550 0.2500 0.2500 40,495 -0.00(-0.04%)
Mar 26, 2021 0.2500 0.2501 0.2500 0.2501 3,500 +0.00(+1.71%)
Mar 25, 2021 0.2475 0.2475 0.2439 0.2459 41,200 -0.01(-3.57%)
Mar 24, 2021 0.2550 0.2550 0.2550 0.2550 2,753 +0.00(+1.51%)
Mar 23, 2021 0.2550 0.2550 0.2475 0.2512 124,500 -0.01(-2.52%)
Mar 22, 2021 0.2651 0.2651 0.2514 0.2577 142,686 -0.00(-1.11%)
Mar 19, 2021 0.2599 0.2606 0.2547 0.2606 87,400 +0.01(+5.34%)
Mar 18, 2021 0.2600 0.2697 0.2474 0.2474 167,493 -0.02(-6.92%)
Mar 17, 2021 0.2715 0.2748 0.2658 0.2658 58,385 -0.00(-0.52%)
Mar 16, 2021 0.2651 0.2698 0.2628 0.2672 68,638 +0.00(+1.64%)
Mar 15, 2021 0.2690 0.2690 0.2581 0.2629 89,900 -0.00(-1.05%)
Mar 12, 2021 0.2602 0.2688 0.2559 0.2657 26,400 -0.00(-1.23%)
Mar 11, 2021 0.2561 0.2690 0.2529 0.2690 22,095 +0.02(+9.75%)
Mar 10, 2021 0.2546 0.2547 0.2451 0.2451 115,352 -0.00(-0.89%)
Mar 09, 2021 0.2476 0.2517 0.2473 0.2473 171,200 -0.00(-0.96%)
Mar 08, 2021 0.2637 0.2637 0.2490 0.2497 142,240 +0.00(+0.00%)
Mar 05, 2021 0.2535 0.2552 0.2497 0.2497 136,900 +0.00(+1.50%)
Mar 04, 2021 0.2296 0.2460 0.2241 0.2460 21,349 +0.01(+5.58%)
Mar 03, 2021 0.2350 0.2377 0.2330 0.2330 4,200 -0.01(-2.88%)
Mar 02, 2021 0.2432 0.2464 0.2318 0.2399 264,866 -0.01(-4.65%)
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.