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 (%)
Aug 31, 2021 0.2297 0.2345 0.2297 0.2345 50,017 +0.00(+1.74%)
Aug 30, 2021 0.2389 0.2394 0.2257 0.2305 18,140 -0.01(-3.27%)
Aug 27, 2021 0.2183 0.2386 0.2090 0.2383 66,387 +0.02(+11.46%)
Aug 26, 2021 0.2224 0.2224 0.2113 0.2138 13,490 +0.00(+1.52%)
Aug 25, 2021 0.2101 0.2106 0.2080 0.2106 9,250 -0.00(-2.05%)
Aug 24, 2021 0.2028 0.2199 0.2028 0.2150 170,501 +0.02(+10.37%)
Aug 20, 2021 0.1948 0.1948 0.1948 236 +0.00(+1.51%)
Aug 19, 2021 0.2014 0.2018 0.1850 0.1919 503,163 -0.01(-7.07%)
Aug 18, 2021 0.2020 0.2065 0.2020 0.2065 3,490 +0.00(+2.18%)
Aug 17, 2021 0.2066 0.2066 0.1960 0.2021 49,000 -0.01(-3.90%)
Aug 16, 2021 0.1893 0.2108 0.1893 0.2103 78,738 +0.01(+3.34%)
Aug 13, 2021 0.2035 0.2035 0.2035 0.2035 11,500 -0.01(-2.40%)
Aug 12, 2021 0.2011 0.2085 0.1976 0.2085 11,200 +0.00(+0.19%)
Aug 11, 2021 0.2080 0.2082 0.1993 0.2081 62,910 +0.00(+1.27%)
Aug 10, 2021 0.2043 0.2055 0.1991 0.2055 32,990 +0.01(+5.38%)
Aug 09, 2021 0.1973 0.1991 0.1950 0.1950 5,640 -0.01(-5.93%)
Aug 06, 2021 0.2112 0.2112 0.2073 0.2073 3,010 -0.01(-4.91%)
Aug 05, 2021 0.2180 0.2250 0.2180 0.2180 15,615 +0.01(+3.81%)
Aug 04, 2021 0.1950 0.2150 0.1950 0.2100 11,988 -0.00(-0.99%)
Aug 03, 2021 0.2121 0.2121 0.2121 0.2121 2,000 -0.01(-2.93%)
Aug 02, 2021 0.2185 0.2185 0.2185 0.2185 400 +0.01(+2.63%)
Jul 29, 2021 0.2129 0.2129 0.2129 0 +0.00(+1.38%)
Jul 28, 2021 0.2000 0.2100 0.2000 0.2100 30,005 +0.00(+1.45%)
Jul 27, 2021 0.2064 0.2190 0.2064 0.2070 18,830 -0.01(-4.17%)
Jul 26, 2021 0.2136 0.2160 0.2131 0.2160 26,250 -0.00(-0.28%)
Jul 23, 2021 0.2268 0.2268 0.2139 0.2166 22,750 +0.00(+0.98%)
Jul 22, 2021 0.2158 0.2188 0.2060 0.2145 210,000 -0.00(-1.33%)
Jul 21, 2021 0.2189 0.2199 0.2128 0.2174 42,300 +0.01(+4.52%)
Jul 20, 2021 0.2080 0.2080 0.1999 0.2080 32,300 -0.00(-0.14%)
Jul 19, 2021 0.2083 0.2115 0.2083 0.2083 29,015 -0.02(-7.17%)
Jul 16, 2021 0.2320 0.2320 0.2244 0.2244 54,190 -0.01(-6.23%)
Jul 15, 2021 0.2426 0.2426 0.2350 0.2393 60,000 -0.00(-0.95%)
Jul 14, 2021 0.2500 0.2500 0.2416 0.2416 47,000 -0.01(-2.62%)
Jul 13, 2021 0.2435 0.2484 0.2417 0.2481 16,499 +0.01(+2.78%)
Jul 12, 2021 0.2414 0.2414 0.2414 0.2414 2,509 -0.00(-0.90%)
Jul 09, 2021 0.2400 0.2437 0.2400 0.2436 15,301 +0.00(+1.92%)
Jul 08, 2021 0.2430 0.2430 0.2390 0.2390 52,490 -0.01(-4.02%)
Jul 07, 2021 0.2434 0.2504 0.2434 0.2490 54,000 +0.01(+2.47%)
Jul 06, 2021 0.2440 0.2600 0.2417 0.2430 72,786 +0.01(+4.11%)
Jul 02, 2021 0.2350 0.2400 0.2320 0.2334 101,787 -0.02(-6.64%)
Jul 01, 2021 0.2439 0.2500 0.2417 0.2500 20,283 +0.02(+9.17%)
Jun 30, 2021 0.2350 0.2350 0.2279 0.2290 51,220 -0.01(-3.58%)
Jun 29, 2021 0.2450 0.2450 0.2375 0.2375 23,006 +0.00(+1.37%)
Jun 28, 2021 0.2314 0.2400 0.2291 0.2343 36,910 +0.01(+2.49%)
Jun 25, 2021 0.2196 0.2300 0.2195 0.2286 224,301 +0.01(+6.52%)
Jun 24, 2021 0.2068 0.2190 0.2068 0.2146 47,001 +0.01(+2.48%)
Jun 23, 2021 0.2099 0.2119 0.2070 0.2094 65,666 -0.00(-0.24%)
Jun 22, 2021 0.2000 0.2099 0.2000 0.2099 26,362 +0.00(+1.40%)
Jun 21, 2021 0.2100 0.2107 0.2043 0.2070 17,272 +0.00(+0.24%)
Jun 18, 2021 0.2043 0.2065 0.2043 0.2065 22,500 +0.00(+1.72%)
Jun 17, 2021 0.2023 0.2030 0.2023 0.2030 56,555 -0.01(-2.45%)
Jun 16, 2021 0.2140 0.2153 0.2081 0.2081 108,490 -0.01(-2.62%)
Jun 15, 2021 0.2137 0.2153 0.2137 0.2137 11,500 -0.00(-1.97%)
Jun 14, 2021 0.2180 0.2180 0.2170 0.2180 46,563 +0.01(+6.45%)
Jun 11, 2021 0.2048 0.2048 0.2048 0.2048 24,650 +0.00(+0.89%)
Jun 10, 2021 0.1966 0.2030 0.1961 0.2030 49,996 +0.00(+1.25%)
Jun 09, 2021 0.2017 0.2031 0.2005 0.2005 20,100 +0.01(+3.99%)
Jun 08, 2021 0.1821 0.1947 0.1821 0.1928 87,002 +0.01(+4.22%)
Jun 07, 2021 0.2037 0.2037 0.1700 0.1850 503,312 -0.02(-8.73%)
Jun 04, 2021 0.2050 0.2090 0.2027 0.2027 97,290 -0.00(-2.27%)
Jun 03, 2021 0.2050 0.2195 0.2050 0.2074 306,604 -0.00(-2.26%)
Jun 02, 2021 0.2280 0.2280 0.2101 0.2122 470,969 +0.00(+0.19%)
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.