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 (%)
Sep 30, 2022 0.4339 0.4350 0.4185 0.4185 86,951 -0.02(-5.42%)
Sep 29, 2022 0.4289 0.4484 0.4289 0.4425 32,441 +0.00(+0.57%)
Sep 28, 2022 0.4210 0.4400 0.4155 0.4400 229,760 +0.02(+4.51%)
Sep 27, 2022 0.4188 0.4293 0.4131 0.4210 236,066 +0.01(+1.30%)
Sep 26, 2022 0.4400 0.4400 0.3995 0.4156 776,036 -0.02(-4.20%)
Sep 23, 2022 0.4700 0.4781 0.4306 0.4338 892,855 -0.06(-12.45%)
Sep 22, 2022 0.5050 0.5100 0.4849 0.4955 315,746 -0.01(-1.88%)
Sep 21, 2022 0.5195 0.5195 0.5000 0.5050 80,494 -0.02(-2.94%)
Sep 20, 2022 0.5200 0.5261 0.5000 0.5203 307,734 -0.02(-3.29%)
Sep 19, 2022 0.5220 0.5385 0.5176 0.5380 156,462 -0.00(-0.09%)
Sep 16, 2022 0.5370 0.5524 0.5300 0.5385 68,870 +0.01(+1.03%)
Sep 15, 2022 0.5400 0.5552 0.5251 0.5330 185,800 -0.01(-2.38%)
Sep 14, 2022 0.5387 0.5622 0.5387 0.5460 90,289 -0.00(-0.69%)
Sep 13, 2022 0.5520 0.5555 0.5300 0.5498 212,540 -0.02(-2.67%)
Sep 12, 2022 0.5340 0.5777 0.5340 0.5649 628,602 +0.04(+6.67%)
Sep 09, 2022 0.5100 0.5475 0.5100 0.5296 670,427 +0.02(+4.87%)
Sep 08, 2022 0.5146 0.5146 0.4995 0.5050 210,647 +0.01(+1.41%)
Sep 07, 2022 0.5310 0.5310 0.4900 0.4980 912,400 -0.04(-6.64%)
Sep 06, 2022 0.5600 0.5670 0.5281 0.5334 266,325 -0.01(-1.89%)
Sep 02, 2022 0.5600 0.5600 0.5401 0.5437 214,545 +0.01(+2.58%)
Sep 01, 2022 0.5605 0.5605 0.5265 0.5300 393,155 -0.04(-7.02%)
Aug 31, 2022 0.5707 0.5980 0.5470 0.5700 398,720 -0.02(-4.04%)
Aug 30, 2022 0.6055 0.6055 0.5700 0.5940 202,594 -0.01(-2.40%)
Aug 29, 2022 0.6000 0.6090 0.5906 0.6086 634,455 +0.02(+3.15%)
Aug 26, 2022 0.6144 0.6144 0.5760 0.5900 1,336,526 +0.04(+7.08%)
Aug 25, 2022 0.5230 0.5671 0.5230 0.5510 1,059,447 +0.05(+10.13%)
Aug 24, 2022 0.4870 0.5115 0.4778 0.5003 358,515 +0.03(+6.40%)
Aug 23, 2022 0.4606 0.4999 0.4606 0.4702 106,239 +0.02(+4.14%)
Aug 22, 2022 0.4500 0.4540 0.4294 0.4515 210,810 -0.00(-0.11%)
Aug 19, 2022 0.4700 0.4780 0.4513 0.4520 319,120 -0.01(-3.09%)
Aug 18, 2022 0.4799 0.4826 0.4622 0.4664 260,292 +0.00(+0.06%)
Aug 17, 2022 0.4703 0.4750 0.4600 0.4661 48,096 -0.00(-0.41%)
Aug 16, 2022 0.4850 0.4933 0.4602 0.4680 576,582 -0.01(-2.94%)
Aug 15, 2022 0.4729 0.4843 0.4700 0.4822 75,709 -0.02(-4.78%)
Aug 12, 2022 0.4815 0.5064 0.4815 0.5064 117,225 +0.01(+2.72%)
Aug 11, 2022 0.4697 0.4937 0.4697 0.4930 292,353 +0.02(+5.34%)
Aug 10, 2022 0.4744 0.4800 0.4642 0.4680 58,959 -0.00(-0.38%)
Aug 09, 2022 0.4850 0.4860 0.4576 0.4698 279,764 -0.01(-2.12%)
Aug 08, 2022 0.4682 0.4904 0.4682 0.4800 237,528 +0.02(+3.65%)
Aug 05, 2022 0.4585 0.4732 0.4497 0.4631 220,419 +0.01(+1.56%)
Aug 04, 2022 0.4650 0.4670 0.4493 0.4560 358,868 -0.03(-5.98%)
Aug 03, 2022 0.4800 0.5032 0.4650 0.4850 114,249 -0.01(-2.02%)
Aug 02, 2022 0.5073 0.5073 0.4851 0.4950 126,728 -0.00(-0.50%)
Aug 01, 2022 0.5200 0.5235 0.4975 0.4975 132,323 -0.02(-4.29%)
Jul 29, 2022 0.5100 0.5240 0.5050 0.5198 258,520 +0.02(+3.96%)
Jul 28, 2022 0.5064 0.5064 0.4879 0.5000 179,514 +0.00(+0.91%)
Jul 27, 2022 0.4605 0.5000 0.4541 0.4955 123,975 +0.03(+6.56%)
Jul 26, 2022 0.4650 0.4659 0.4542 0.4650 85,396 +0.01(+1.09%)
Jul 25, 2022 0.4611 0.4611 0.4344 0.4600 271,525 +0.02(+3.51%)
Jul 22, 2022 0.4222 0.4761 0.4222 0.4444 329,131 -0.02(-3.81%)
Jul 21, 2022 0.4500 0.4656 0.4480 0.4620 297,581 -0.02(-3.25%)
Jul 20, 2022 0.5000 0.5000 0.4738 0.4775 90,871 -0.00(-0.52%)
Jul 19, 2022 0.4521 0.4815 0.4500 0.4800 261,098 +0.03(+6.69%)
Jul 18, 2022 0.4470 0.4650 0.4344 0.4499 172,947 +0.02(+5.22%)
Jul 15, 2022 0.4198 0.4386 0.4198 0.4276 62,910 +0.02(+5.76%)
Jul 14, 2022 0.4000 0.4200 0.3836 0.4043 649,471 -0.04(-8.51%)
Jul 13, 2022 0.4336 0.4532 0.4290 0.4419 385,087 +0.01(+2.72%)
Jul 12, 2022 0.4495 0.4771 0.4302 0.4302 357,068 -0.06(-12.76%)
Jul 11, 2022 0.4720 0.4931 0.4634 0.4931 168,479 -0.01(-1.75%)
Jul 08, 2022 0.4810 0.5110 0.4749 0.5019 369,492 +0.01(+2.58%)
Jul 07, 2022 0.5398 0.5398 0.4730 0.4893 1,279,577 -0.03(-4.99%)
Jul 06, 2022 0.5195 0.5300 0.4716 0.5150 455,104 -0.03(-5.68%)
Jul 05, 2022 0.6250 0.6250 0.5300 0.5460 242,559 -0.03(-4.91%)
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.