PETRS360 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 0.18 | 0.02 | 12.50% | 0.20 | 0.20 | 0.18 | 6,000 |
Jun 03 2024 | 0.16 | 0.00 | 0.00% | 0.14 | 0.17 | 0.14 | 31,200 |
May 31 2024 | 0.16 | -0.10 | -38.46% | 0.19 | 0.19 | 0.16 | 223,800 |
May 29 2024 | 0.26 | 0.02 | 8.33% | 0.25 | 0.26 | 0.22 | 35,000 |
May 28 2024 | 0.24 | -0.10 | -29.41% | 0.23 | 0.24 | 0.20 | 43,600 |
May 27 2024 | 0.34 | -0.06 | -15.00% | 0.38 | 0.38 | 0.34 | 72,100 |
May 24 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 500 |
May 23 2024 | 0.40 | 0.02 | 5.26% | 0.30 | 0.42 | 0.30 | 28,700 |
May 22 2024 | 0.38 | -0.05 | -11.63% | 0.46 | 0.46 | 0.37 | 61,200 |
May 21 2024 | 0.43 | 0.01 | 2.38% | 0.41 | 0.45 | 0.41 | 111,100 |
May 20 2024 | 0.42 | -0.07 | -14.29% | 0.42 | 0.42 | 0.40 | 85,400 |
May 17 2024 | 0.49 | 0.07 | 16.67% | 0.42 | 0.50 | 0.42 | 24,000 |
May 16 2024 | 0.42 | 0.19 | 82.61% | 0.21 | 0.50 | 0.20 | 9,400 |
May 15 2024 | 0.23 | 0.13 | 130.00% | 0.32 | 0.33 | 0.23 | 17,300 |
May 14 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0 |
May 13 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0 |
May 10 2024 | 0.10 | -0.35 | -77.78% | 0.10 | 0.10 | 0.10 | 4,800 |
May 09 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
May 08 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
May 07 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
May 06 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
May 03 2024 | 0.45 | -0.37 | -45.12% | 0.46 | 0.48 | 0.45 | 3,800 |
May 02 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0 |
Apr 30 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0 |
Apr 29 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0 |
Apr 26 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0 |
Apr 25 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0 |
Apr 24 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0 |
Apr 23 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0 |
Apr 22 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0 |
Apr 19 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0 |
Apr 18 2024 | 0.82 | -0.02 | -2.38% | 0.75 | 0.82 | 0.75 | 1,400 |
Apr 17 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0 |
Apr 16 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0 |
Apr 15 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0 |
Apr 12 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0 |
Apr 11 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0 |
Apr 10 2024 | 0.84 | -0.17 | -16.83% | 0.84 | 0.84 | 0.84 | 900 |
Apr 09 2024 | 1.01 | -0.04 | -3.81% | 1.01 | 1.01 | 1.01 | 100 |
Apr 08 2024 | 1.05 | -0.17 | -13.93% | 1.05 | 1.05 | 1.05 | 100 |
Apr 05 2024 | 1.22 | -0.13 | -9.63% | 1.58 | 1.58 | 1.22 | 2,100 |
Apr 04 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 0 |
Apr 03 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 0 |
Apr 02 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 0 |
Apr 01 2024 | 1.35 | -0.09 | -6.25% | 1.35 | 1.35 | 1.35 | 200 |
Mar 28 2024 | 1.44 | -0.15 | -9.43% | 1.50 | 1.50 | 1.44 | 300 |
Mar 27 2024 | 1.59 | 0.00 | 0.00% | 1.59 | 1.59 | 1.59 | 0 |
Mar 26 2024 | 1.59 | 0.00 | 0.00% | 1.59 | 1.59 | 1.59 | 0 |
Mar 25 2024 | 1.59 | -0.26 | -14.05% | 1.70 | 1.70 | 1.59 | 1,200 |
Mar 22 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0 |
Mar 21 2024 | 1.85 | 0.20 | 12.12% | 1.62 | 1.85 | 1.62 | 600 |
Mar 20 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0 |
Mar 19 2024 | 1.65 | -0.20 | -10.81% | 1.65 | 1.65 | 1.65 | 200 |
Mar 18 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0 |
Mar 15 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0 |
Mar 14 2024 | 1.85 | 0.05 | 2.78% | 1.85 | 1.85 | 1.85 | 200 |
Mar 13 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0 |
Mar 12 2024 | 1.80 | 1.05 | 140.00% | 1.80 | 1.80 | 1.80 | 200 |
Mar 11 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 0 |
Mar 08 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 0 |
Mar 07 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 0 |