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 (%)
Feb 28, 2022 0.5609 0.5800 0.5300 0.5380 584,326 -0.00(-0.81%)
Feb 25, 2022 0.5451 0.5460 0.5300 0.5424 155,855 +0.00(+0.46%)
Feb 24, 2022 0.5572 0.5911 0.5223 0.5399 496,075 +0.01(+1.10%)
Feb 23, 2022 0.5450 0.5545 0.5300 0.5340 478,775 -0.00(-0.67%)
Feb 22, 2022 0.5300 0.5801 0.5300 0.5376 324,143 +0.00(+0.66%)
Feb 18, 2022 0.5341 0 -0.03(-4.96%)
Feb 17, 2022 0.5605 0.5697 0.5472 0.5620 296,431 -0.01(-1.13%)
Feb 16, 2022 0.5639 0.5766 0.5583 0.5684 590,593 +0.01(+0.94%)
Feb 15, 2022 0.5686 0.5739 0.5455 0.5631 595,591 +0.03(+5.63%)
Feb 14, 2022 0.5555 0.5900 0.5249 0.5331 456,964 -0.03(-5.86%)
Feb 11, 2022 0.5476 0.5710 0.5200 0.5663 930,368 +0.03(+6.15%)
Feb 10, 2022 0.5000 0.5673 0.5000 0.5335 668,978 +0.07(+14.48%)
Feb 09, 2022 0.4570 0.4660 0.4401 0.4660 282,566 +0.02(+3.67%)
Feb 08, 2022 0.4550 0.4615 0.4474 0.4495 193,665 -0.01(-2.52%)
Feb 07, 2022 0.4804 0.5010 0.4550 0.4611 197,182 -0.02(-4.55%)
Feb 04, 2022 0.4830 0.4831 0.4539 0.4831 103,169 +0.02(+3.87%)
Feb 03, 2022 0.4550 0.4651 0.4651 137,272 +0.01(+1.77%)
Feb 02, 2022 0.4629 0.5030 0.4265 0.4570 228,260 +0.00(+0.15%)
Feb 01, 2022 0.4613 0.4737 0.4532 0.4563 55,549 +0.00(+0.77%)
Jan 31, 2022 0.4500 0.4579 0.4399 0.4528 55,835 -0.00(-0.40%)
Jan 28, 2022 0.4229 0.4662 0.4119 0.4546 412,528 +0.04(+10.47%)
Jan 27, 2022 0.4018 0.4212 0.4018 0.4115 24,290 +0.02(+4.95%)
Jan 26, 2022 0.4480 0.4480 0.3921 0.3921 88,698 -0.01(-3.61%)
Jan 25, 2022 0.3801 0.4068 0.3801 0.4068 71,251 +0.03(+7.93%)
Jan 24, 2022 0.3800 0.3900 0.3612 0.3769 459,599 -0.01(-2.84%)
Jan 21, 2022 0.4200 0.4340 0.3879 0.3879 250,836 -0.03(-6.93%)
Jan 20, 2022 0.4132 0.4178 0.4070 0.4168 154,892 -0.00(-0.02%)
Jan 19, 2022 0.4126 0.4174 0.3975 0.4169 94,906 +0.01(+2.06%)
Jan 18, 2022 0.4000 0.4199 0.3980 0.4085 837,248 +0.04(+12.07%)
Jan 14, 2022 0.3645 0 +0.01(+2.13%)
Jan 13, 2022 0.3521 0.3569 0.3471 0.3569 148,852 +0.01(+2.26%)
Jan 12, 2022 0.3537 0.3570 0.3440 0.3490 66,420 -0.00(-0.43%)
Jan 11, 2022 0.3415 0.3505 0.3391 0.3505 76,050 +0.02(+5.03%)
Jan 10, 2022 0.3480 0.3620 0.3327 0.3337 42,500 -0.01(-1.48%)
Jan 07, 2022 0.3395 0.3468 0.3387 0.3387 36,606 -0.00(-0.03%)
Jan 06, 2022 0.3586 0.3653 0.3356 0.3388 281,042 -0.01(-3.20%)
Jan 05, 2022 0.3658 0.3670 0.3500 0.3500 265,412 -0.01(-1.41%)
Jan 04, 2022 0.3500 0.3588 0.3400 0.3550 254,634 +0.02(+4.57%)
Jan 03, 2022 0.3490 0.3642 0.3395 0.3395 165,200 +0.01(+2.23%)
Dec 31, 2021 0.3337 0.3350 0.3291 0.3321 200,876 -0.01(-2.32%)
Dec 30, 2021 0.3400 0.3500 0.3400 0.3400 190,430 +0.02(+6.25%)
Dec 29, 2021 0.3134 0.3290 0.3094 0.3200 117,766 -0.00(-1.08%)
Dec 28, 2021 0.3200 0.3235 0.3170 0.3235 4,430 +0.02(+6.07%)
Dec 27, 2021 0.3025 0.3050 0.3000 0.3050 88,125 +0.01(+4.67%)
Dec 23, 2021 0.2939 0.3007 0.2914 0.2914 233,666 -0.01(-1.75%)
Dec 22, 2021 0.2900 0.2967 0.2866 0.2966 238,090 +0.01(+4.92%)
Dec 21, 2021 0.2914 0.2914 0.2738 0.2827 66,247 +0.02(+8.73%)
Dec 20, 2021 0.2679 0.2723 0.2553 0.2600 404,077 -0.01(-3.70%)
Dec 17, 2021 0.2783 0.2783 0.2700 0.2700 107,604 -0.01(-3.43%)
Dec 16, 2021 0.2953 0.2953 0.2787 0.2796 114,500 +0.01(+3.79%)
Dec 15, 2021 0.2715 0.2715 0.2580 0.2694 135,631 -0.01(-3.96%)
Dec 14, 2021 0.2820 0.2850 0.2805 0.2805 52,501 +0.01(+2.11%)
Dec 13, 2021 0.2749 0.2749 0.2747 0.2747 33,000 +0.00(+0.59%)
Dec 10, 2021 0.2731 0.2765 0.2731 0.2731 67,312 -0.01(-2.60%)
Dec 09, 2021 0.2845 0.2845 0.2779 0.2804 63,067 -0.01(-2.30%)
Dec 08, 2021 0.2870 0.2901 0.2861 0.2870 28,918 +0.00(+0.10%)
Dec 07, 2021 0.2930 0.2943 0.2750 0.2867 50,805 +0.01(+4.25%)
Dec 06, 2021 0.2718 0.2790 0.2686 0.2750 184,850 +0.04(+17.02%)
Dec 03, 2021 0.2381 0.2402 0.2347 0.2350 93,443 -0.02(-9.16%)
Dec 02, 2021 0.2200 0.2587 0.2196 0.2587 94,797 +0.05(+22.32%)
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.