ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,431.60
-0.04%
US Tech 100
19,168.00
0.52%
Dow Jones
38,589.16
-0.15%
Brent Oil
82.275
0.00%
Bitcoin
66,056.84
0.08%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Petrotal Corporation (QX) (PTALF)

  7. Petrotal Corporation (QX) (PTALF) Historical

PTALF Petrotal Corporation (QX)

0.529534
-0.00609 (-1.14%)
Jun 14 2024 - Closed
Delayed by 15 minutes

PTALF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.529534 -0.00609 -1.14% 0.539 0.539 0.5044 476,731
Jun 13 2024 0.53562 -0.00698 -1.29% 0.579 0.579 0.53 340,240
Jun 12 2024 0.5426 -0.00315 -0.58% 0.588 0.588 0.538 282,740
Jun 11 2024 0.54575 -0.0021 -0.38% 0.57 0.57 0.54 207,808
Jun 10 2024 0.54785 -0.00475 -0.86% 0.5786 0.5786 0.54 504,169
Jun 07 2024 0.5526 0.0001 0.02% 0.56 0.5786 0.551835 426,697
Jun 06 2024 0.5525 -0.0015 -0.27% 0.5786 0.5786 0.546 113,566
Jun 05 2024 0.554 0.00 0.00% 0.5593 0.5593 0.5447 268,559
Jun 04 2024 0.554 -0.011 -1.95% 0.56 0.562345 0.5401 358,564
Jun 03 2024 0.565 -0.0125 -2.16% 0.5891 0.5891 0.5501 184,707
May 31 2024 0.5775 -0.0005 -0.09% 0.5891 0.5891 0.5707 154,427
May 30 2024 0.578 -0.002 -0.34% 0.585 0.587 0.5756 167,303
May 29 2024 0.58 -0.006 -1.02% 0.5891 0.5891 0.58 161,374
May 28 2024 0.586 -0.004 -0.68% 0.5954 0.5954 0.58 276,983
May 24 2024 0.59 0.0045 0.77% 0.5855 0.5948 0.58235 232,362
May 23 2024 0.5855 0.0075 1.30% 0.58 0.5914 0.575 540,268
May 22 2024 0.578 -0.014 -2.36% 0.62 0.62 0.57495 173,208
May 21 2024 0.592 -0.0205 -3.35% 0.60436 0.60436 0.59 262,821
May 20 2024 0.6125 0.0135 2.25% 0.603 0.63 0.59 184,417
May 17 2024 0.599 -0.001 -0.17% 0.5979 0.63 0.59035 353,192
May 16 2024 0.60 -0.01029 -1.69% 0.638 0.638 0.5956 162,277
May 15 2024 0.610285 0.01829 3.09% 0.60 0.6146 0.586 736,450
May 14 2024 0.592 0.0039 0.66% 0.60 0.60 0.58 221,390
May 13 2024 0.5881 -0.00425 -0.72% 0.60 0.60 0.585 137,623
May 10 2024 0.59235 -0.00065 -0.11% 0.60 0.60 0.5765 456,281
May 09 2024 0.593 -0.007 -1.17% 0.617 0.617 0.5878 364,432
May 08 2024 0.60 0.00 0.00% 0.64 0.64 0.59385 602,874
May 07 2024 0.60 -0.002 -0.33% 0.602 0.6343 0.585 270,208
May 06 2024 0.602 0.012 2.03% 0.636 0.636 0.5921 25,981
May 03 2024 0.59 0.00325 0.55% 0.59 0.6028 0.587 25,271
May 02 2024 0.58675 -0.00305 -0.52% 0.589 0.60 0.5855 124,668
May 01 2024 0.5898 0.00385 0.66% 0.5854 0.599 0.585282 15,893
Apr 30 2024 0.58595 -0.02355 -3.86% 0.629 0.63 0.58595 26,206
Apr 29 2024 0.6095 0.0064 1.06% 0.587 0.61 0.585 69,889
Apr 26 2024 0.6031 0.0066 1.11% 0.595 0.6033 0.595 182,882
Apr 25 2024 0.5965 0.0044 0.74% 0.609 0.609 0.5853 103,637
Apr 24 2024 0.592099 -0.0103 -1.71% 0.608 0.608 0.5917 48,531
Apr 23 2024 0.6024 0.0024 0.40% 0.59 0.6087 0.59 93,781
Apr 22 2024 0.60 0.0098 1.66% 0.609 0.609 0.5811 130,020
Apr 19 2024 0.5902 -0.0031 -0.52% 0.609 0.609 0.5902 153,224
Apr 18 2024 0.5933 -0.0071 -1.18% 0.6025 0.606 0.5875 166,838
Apr 17 2024 0.6004 -0.0169 -2.74% 0.6155 0.61635 0.59795 75,807
Apr 16 2024 0.6173 0.0034 0.55% 0.6289 0.63 0.6133 120,165
Apr 15 2024 0.6139 0.00635 1.05% 0.6343 0.6343 0.61 171,469
Apr 12 2024 0.60755 -0.00385 -0.63% 0.64 0.64 0.6025 190,520
Apr 11 2024 0.6114 0.00585 0.97% 0.62 0.6225 0.60655 121,107
Apr 10 2024 0.60555 0.00765 1.28% 0.6041 0.6086 0.591 260,346
Apr 09 2024 0.5979 0.0036 0.61% 0.6041 0.6041 0.5886 77,708
Apr 08 2024 0.5943 0.0143 2.47% 0.5807 0.599 0.5807 102,855
Apr 05 2024 0.58 0.00 0.00% 0.58 0.60 0.58 278,553
Apr 04 2024 0.58 0.0038 0.66% 0.585 0.585 0.575 193,905
Apr 03 2024 0.5762 0.002 0.35% 0.58 0.5829 0.5688 598,163
Apr 02 2024 0.5742 0.0072 1.27% 0.56585 0.5761 0.56585 261,846
Apr 01 2024 0.567 0.007 1.25% 0.565 0.58015 0.544 789,152
Mar 28 2024 0.56 0.00 0.00% 0.564 0.565 0.549893 523,690
Mar 27 2024 0.56 -0.001 -0.18% 0.56145 0.5648 0.552 282,837
Mar 26 2024 0.561 0.0072 1.30% 0.56 0.565 0.5435 155,976
Mar 25 2024 0.5538 -0.0162 -2.84% 0.609 0.609 0.5538 251,014
Mar 22 2024 0.57 -0.00663 -1.15% 0.585 0.585 0.57 233,647
Mar 21 2024 0.576625 0.00008 0.01% 0.6093 0.6093 0.5766 370,002
Mar 20 2024 0.57655 0.00515 0.90% 0.5714 0.58 0.56 57,488
Mar 19 2024 0.5714 0.0028 0.49% 0.568 0.5752 0.5616 78,496
Mar 18 2024 0.5686 -0.0014 -0.25% 0.5698 0.58 0.5617 105,836

Your Recent History

USOTC
PTALF
Petrotal (QX)
USOTC
QUPLF
Quixant (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved