Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrotal Corp (OP: PTALF )

0.5525 -0.0015 (-0.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 6, 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, 2020 0.1157 0.1157 0.1157 0 +0.02(+18.67%)
Mar 30, 2020 0.0975 0.0975 0.0975 0.0975 1,000 -0.02(-14.40%)
Mar 27, 2020 0.1231 0.1231 0.1111 0.1139 18,200 -0.01(-4.77%)
Mar 26, 2020 0.1160 0.1197 0.1160 0.1196 17,100 +0.03(+28.46%)
Mar 25, 2020 0.0931 0.0931 0.0931 0.0931 140 +0.00(+3.22%)
Mar 23, 2020 0.0902 0.0902 0.0902 0 -0.00(-0.88%)
Mar 20, 2020 0.0947 0.0947 0.0910 0.0910 35,000 +0.01(+7.69%)
Mar 19, 2020 0.0870 0.0870 0.0845 0.0845 1,500 -0.01(-6.11%)
Mar 18, 2020 0.0941 0.0980 0.0881 0.0900 34,296 -0.02(-18.33%)
Mar 17, 2020 0.1041 0.1147 0.1010 0.1102 8,703 +0.00(+1.10%)
Mar 16, 2020 0.0987 0.1122 0.0987 0.1090 23,371 -0.02(-14.84%)
Mar 13, 2020 0.1370 0.1370 0.1255 0.1280 33,000 +0.01(+6.67%)
Mar 12, 2020 0.1250 0.1268 0.1200 0.1200 8,250 -0.03(-20.79%)
Mar 11, 2020 0.1664 0.1664 0.1483 0.1515 7,910 -0.01(-4.11%)
Mar 10, 2020 0.1790 0.1790 0.1580 0.1580 11,185 +0.01(+3.54%)
Mar 09, 2020 0.1417 0.1600 0.1417 0.1526 15,500 -0.05(-25.27%)
Mar 06, 2020 0.2068 0.2068 0.1950 0.2042 12,500 -0.02(-10.79%)
Mar 05, 2020 0.2252 0.2289 0.2185 0.2289 17,500 -0.02(-7.70%)
Mar 04, 2020 0.2500 0.2519 0.2397 0.2480 41,239 +0.00(+1.22%)
Mar 03, 2020 0.2450 0.2450 0.2450 0.2450 7,500 +0.01(+4.21%)
Mar 02, 2020 0.2500 0.2500 0.2351 0.2351 10,600 -0.00(-0.72%)
Feb 28, 2020 0.2252 0.2368 0.2252 0.2368 76,600 -0.01(-5.28%)
Feb 27, 2020 0.2300 0.2600 0.2290 0.2500 52,400 -0.01(-5.02%)
Feb 26, 2020 0.2632 0.2632 0.2632 0.2632 600 +0.01(+2.02%)
Feb 25, 2020 0.2600 0.2600 0.2500 0.2580 13,300 -0.03(-9.12%)
Feb 24, 2020 0.2980 0.2980 0.2700 0.2839 49,245 -0.06(-16.25%)
Feb 19, 2020 0.3390 0.3390 0.3390 0 +0.01(+3.10%)
Feb 18, 2020 0.3323 0.3356 0.3288 0.3288 31,654 +0.00(+1.48%)
Feb 14, 2020 0.3240 0.3240 0.3240 0.3240 1,500 -0.00(-0.61%)
Feb 12, 2020 0.3260 0.3260 0.3260 0 +0.00(+0.31%)
Feb 11, 2020 0.3250 0.3250 0.3250 0.3250 500 +0.00(+0.00%)
Feb 10, 2020 0.3250 0.3250 0.3250 0.3250 2,500 -0.03(-9.47%)
Feb 07, 2020 0.3590 0.3590 0.3590 50 +0.00(+0.00%)
Feb 05, 2020 0.3590 0.3590 0.3590 0 +0.04(+10.94%)
Feb 04, 2020 0.3274 0.3274 0.3236 0.3236 5,115 +0.01(+2.05%)
Feb 03, 2020 0.1100 0.3171 0.1100 0.3171 5,300 -0.02(-6.63%)
Jan 27, 2020 0.3396 0.3396 0.3396 0 -0.03(-7.72%)
Jan 24, 2020 0.3800 0.3800 0.3600 0.3680 26,900 -0.01(-3.16%)
Jan 23, 2020 0.3800 0.3800 0.3800 0.3800 400 +0.02(+5.56%)
Jan 22, 2020 0.0500 0.3600 0.0500 0.3600 2,999 -0.01(-2.70%)
Jan 21, 2020 0.3651 0.3700 0.0500 0.3700 119,638 -0.01(-2.63%)
Jan 17, 2020 0.3800 0.3800 0.3800 17 +0.00(+0.00%)
Jan 16, 2020 0.3850 0.3850 0.3667 0.3800 123,375 -0.00(-0.21%)
Jan 15, 2020 0.3808 0.3808 0.3808 0.3808 8,025 -0.01(-2.11%)
Jan 14, 2020 0.4030 0.4200 0.3890 0.3890 1,125 -0.01(-3.50%)
Jan 13, 2020 0.3800 0.4031 0.3800 0.4031 5,740 +0.01(+3.73%)
Jan 10, 2020 0.4000 0.4000 0.3871 0.3886 63,500 +0.01(+2.99%)
Jan 09, 2020 0.3923 0.3923 0.3733 0.3773 68,680 -0.02(-4.21%)
Jan 08, 2020 0.3967 0.3968 0.3939 0.3939 65,323 -0.02(-4.51%)
Jan 07, 2020 0.4025 0.4125 0.4020 0.4125 64,150 -0.01(-1.79%)
Jan 06, 2020 0.4200 0.4200 0.4200 0.4200 249 +0.02(+6.33%)
Jan 03, 2020 0.4053 0.4053 0.3878 0.3950 61,500 -0.00(-0.45%)
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.