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 (%)
Feb 29, 2024 0.5496 0.5569 0.5442 0.5527 676,061 +0.01(+1.41%)
Feb 28, 2024 0.5486 0.5490 0.5301 0.5450 698,018 +0.00(+0.11%)
Feb 27, 2024 0.5400 0.5655 0.5400 0.5444 118,896 -0.01(-1.02%)
Feb 26, 2024 0.5500 0.5682 0.5500 0.5500 242,812 -0.01(-1.79%)
Feb 23, 2024 0.5600 0.5700 0.5500 0.5600 189,528 +0.00(+0.00%)
Feb 22, 2024 0.5600 0.5669 0.5550 0.5600 231,301 +0.00(+0.00%)
Feb 21, 2024 0.5552 0.5621 0.5504 0.5600 415,465 +0.02(+3.70%)
Feb 20, 2024 0.5540 0.5650 0.5400 0.5400 229,237 -0.02(-4.31%)
Feb 16, 2024 0.5700 0.5700 0.5550 0.5643 80,440 -0.01(-1.00%)
Feb 15, 2024 0.5682 0.5700 0.5563 0.5700 328,900 +0.01(+1.66%)
Feb 14, 2024 0.5450 0.5710 0.5450 0.5607 67,873 +0.01(+2.69%)
Feb 13, 2024 0.5328 0.5492 0.5310 0.5460 159,523 +0.01(+2.09%)
Feb 12, 2024 0.5400 0.5450 0.5325 0.5348 437,219 -0.00(-0.59%)
Feb 09, 2024 0.5435 0.5443 0.5348 0.5380 53,384 -0.01(-1.08%)
Feb 08, 2024 0.5428 0.5468 0.5418 0.5439 64,101 +0.01(+2.14%)
Feb 07, 2024 0.5467 0.5631 0.5300 0.5325 171,400 +0.00(+0.09%)
Feb 06, 2024 0.5351 0.5386 0.5320 0.5320 75,349 -0.01(-1.55%)
Feb 05, 2024 0.5606 0.5606 0.5300 0.5404 842,078 -0.02(-3.65%)
Feb 02, 2024 0.5737 0.5737 0.5462 0.5609 87,295 -0.01(-2.30%)
Feb 01, 2024 0.5792 0.5848 0.5717 0.5741 47,462 -0.01(-1.36%)
Jan 31, 2024 0.5878 0.5900 0.5820 0.5820 12,686 -0.01(-1.36%)
Jan 30, 2024 0.5873 0.5900 0.5846 0.5900 31,514 +0.00(+0.12%)
Jan 29, 2024 0.5850 0.5900 0.5850 0.5893 11,954 +0.00(+0.39%)
Jan 26, 2024 0.5900 0.5900 0.5821 0.5870 8,300 -0.00(-0.02%)
Jan 25, 2024 0.5734 0.5900 0.5650 0.5871 230,138 +0.01(+2.28%)
Jan 24, 2024 0.5735 0.5810 0.5651 0.5740 104,032 +0.00(+0.31%)
Jan 23, 2024 0.5800 0.5900 0.5694 0.5722 118,162 -0.01(-2.52%)
Jan 22, 2024 0.5997 0.6100 0.5864 0.5870 204,935 -0.02(-2.98%)
Jan 19, 2024 0.6100 0.6100 0.6000 0.6050 21,108 +0.00(+0.15%)
Jan 18, 2024 0.5914 0.6116 0.5914 0.6041 75,612 +0.00(+0.68%)
Jan 17, 2024 0.6000 0.6041 0.5950 0.6000 71,398 -0.01(-1.70%)
Jan 16, 2024 0.6225 0.6250 0.6104 0.6104 74,733 -0.01(-2.34%)
Jan 12, 2024 0.6111 0.6285 0.6111 0.6250 73,331 +0.02(+2.95%)
Jan 11, 2024 0.6024 0.6091 0.6000 0.6071 25,799 +0.01(+0.98%)
Jan 10, 2024 0.6000 0.6138 0.5930 0.6012 59,905 +0.01(+1.83%)
Jan 09, 2024 0.5954 0.5972 0.5904 0.5904 7,249 -0.00(-0.77%)
Jan 08, 2024 0.6074 0.6074 0.5817 0.5950 71,173 -0.01(-1.77%)
Jan 05, 2024 0.5987 0.6057 0.5987 0.6057 8,516 +0.02(+2.66%)
Jan 04, 2024 0.5955 0.6013 0.5900 0.5900 15,505 +0.00(+0.00%)
Jan 03, 2024 0.5955 0.6016 0.5900 0.5900 56,766 -0.01(-1.26%)
Jan 02, 2024 0.6025 0.6047 0.5959 0.5975 65,538 -0.01(-1.24%)
Dec 29, 2023 0.5945 0.6060 0.5945 0.6050 55,171 +0.00(+0.13%)
Dec 28, 2023 0.6020 0.6134 0.6000 0.6042 46,622 -0.00(-0.59%)
Dec 27, 2023 0.6220 0.6234 0.6078 0.6078 60,406 -0.03(-3.97%)
Dec 26, 2023 0.6200 0.6329 0.6200 0.6329 6,000 +0.01(+2.08%)
Dec 22, 2023 0.6200 0.6200 0.6138 0.6200 159,600 -0.00(-0.78%)
Dec 21, 2023 0.6099 0.6249 0.6099 0.6249 91,660 +0.01(+1.61%)
Dec 20, 2023 0.6125 0.6150 0.5997 0.6150 34,060 +0.01(+0.82%)
Dec 19, 2023 0.6160 0.6180 0.6100 0.6100 183,415 +0.01(+0.96%)
Dec 18, 2023 0.6132 0.6213 0.6042 0.6042 255,703 -0.01(-2.25%)
Dec 15, 2023 0.6031 0.6181 0.5973 0.6181 69,677 +0.01(+1.33%)
Dec 14, 2023 0.5865 0.6149 0.5865 0.6100 103,040 +0.04(+7.89%)
Dec 13, 2023 0.5642 0.5733 0.5642 0.5654 43,876 -0.01(-1.00%)
Dec 12, 2023 0.5750 0.5750 0.5650 0.5711 226,914 -0.01(-1.53%)
Dec 11, 2023 0.5920 0.6029 0.5760 0.5800 99,716 -0.01(-0.85%)
Dec 08, 2023 0.5960 0.5960 0.5850 0.5850 55,953 -0.01(-2.08%)
Dec 07, 2023 0.6000 0.6100 0.5851 0.5974 143,250 +0.01(+1.25%)
Dec 06, 2023 0.6120 0.6120 0.5862 0.5900 128,470 -0.03(-4.38%)
Dec 05, 2023 0.6352 0.6352 0.5829 0.6170 75,737 +0.01(+1.98%)
Dec 04, 2023 0.5851 0.6100 0.5709 0.6050 339,559 -0.02(-3.57%)
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.