Petrochina Co Ltd (PK) (PCCYF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0601 | -5.66927648335 | 1.0601 | 1.072 | 0.89 | 39606 | 1.04476393 | CS |
| 4 | 0.05 | 5.26315789474 | 0.95 | 1.08 | 0.89 | 62288 | 1.02157901 | CS |
| 12 | 0.067 | 7.18113612004 | 0.933 | 1.09 | 0.8745 | 139332 | 0.9837603 | CS |
| 26 | 0.3118 | 45.3065969195 | 0.6882 | 1.09 | 0.61 | 140111 | 0.8762243 | CS |
| 52 | 0.265 | 36.0544217687 | 0.735 | 1.09 | 0.6 | 148908 | 0.77697653 | CS |
| 156 | 0.5924 | 145.338567223 | 0.4076 | 1.09 | 0.3731 | 175822 | 0.65438268 | CS |
| 260 | 0.4649 | 86.8809568305 | 0.5351 | 1.09 | 0.269 | 148824 | 0.62282657 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721078940 | 1 | -0.01 | -0.99 | 0.965 | 1.025 | 0.89 | 90802 |
| 1720819200 | 1.01 | -0.02 | -1.94 | 1.04 | 1.04 | 1.004 | 33700 |
| 1720733280 | 1.03 | -0.02 | -1.44 | 1.0051 | 1.03 | 1.0051 | 41800 |
| 1720646880 | 1.045 | -0.03 | -2.34 | 1.04 | 1.05 | 1 | 49500 |
| 1720560540 | 1.07 | 0.01 | 1.13 | 1.06 | 1.072 | 1.0301 | 67529 |
| 1720473600 | 1.058 | -0.02 | -2.04 | 1.0601 | 1.0601 | 1.058 | 5502 |
| 1720214640 | 1.08 | 0 | 0.00 | 1.07 | 1.08 | 1.064 | 88913 |
| 1720041000 | 1.08 | 0.03 | 2.86 | 1.06 | 1.08 | 1.06 | 118200 |
| 1719955740 | 1.05 | 0.04 | 3.96 | 1.03 | 1.05 | 1.03 | 175479 |
| 1719868980 | 1.01 | -0.01 | -0.49 | 1 | 1.03 | 1 | 91138 |
| 1719610020 | 1.0149999 | 0.02 | 2.53 | 1 | 1.0149999 | 1 | 139833 |
| 1719523200 | 0.99 | 0.031 | 3.23 | 0.9652 | 0.99 | 0.9652 | 2801 |
| 1719437040 | 0.959 | 0.009 | 0.95 | 0.92862 | 0.959 | 0.92862 | 2500 |
| 1719350880 | 0.95 | -0.0175 | -1.81 | 1 | 1 | 0.95 | 10715 |
| 1719264540 | 0.9675 | 0.0205 | 2.16 | 0.98 | 0.98 | 0.9675 | 26600 |
| 1719005220 | 0.947 | -0.038 | -3.86 | 0.9678 | 0.9678 | 0.945 | 126285 |
| 1718918640 | 0.985 | 0.034 | 3.58 | 0.98 | 1.01 | 0.96 | 61900 |
| 1718746140 | 0.951 | 0.001 | 0.11 | 0.95 | 0.951 | 0.93 | 68700 |
| 1718659680 | 0.95 | 0 | 0.00 | 0.95 | 0.96 | 0.95 | 10080 |
| 1718400300 | 0.95 | -0.02 | -2.06 | 0.95 | 0.95 | 0.95 | 250 |
| 1718314140 | 0.97 | -0.0076 | -0.78 | 0.97 | 0.97 | 0.97 | 2100 |
| 1718227380 | 0.9776 | 0.00966 | 1.00 | 0.9672 | 0.98005 | 0.9672 | 64690 |
| 1718141340 | 0.96794 | -0.01206 | -1.23 | 0.965 | 0.96794 | 0.965 | 4100 |
| 1718054880 | 0.98 | 0.05 | 5.38 | 1.02 | 1.02 | 0.9561 | 27086 |
| 1717795800 | 0.93 | -0.05 | -5.10 | 0.93 | 0.965 | 0.91 | 34309 |
| 1717709400 | 0.98 | -0.0086 | -0.87 | 1 | 1 | 0.98 | 63250 |
| 1717622460 | 0.9886 | -0.0014 | -0.14 | 0.99 | 1 | 0.98 | 3070 |
| 1717536360 | 0.99 | -0.015 | -1.49 | 0.98 | 1.01 | 0.98 | 2139 |
| 1717450140 | 1.0049999 | -0.03 | -2.43 | 1.025 | 1.033 | 1.0049999 | 2121096 |
| 1717190940 | 1.03 | 0.04 | 3.54 | 1.0149999 | 1.03 | 1 | 1142470 |
| 1717104540 | 0.9948 | -0.0252 | -2.47 | 1.026 | 1.026 | 0.9948 | 8730 |
| 1717018020 | 1.02 | 0.01 | 0.99 | 0.9789 | 1.03 | 0.9789 | 154838 |
| 1716931740 | 1.01 | 0.04 | 3.70 | 1 | 1.03 | 0.9801 | 330479 |
| 1716585840 | 0.974 | 0.01735 | 1.81 | 0.98 | 0.98 | 0.93 | 411042 |
| 1716499740 | 0.95665 | -0.00335 | -0.35 | 0.95 | 0.97 | 0.9378 | 119500 |
| 1716412800 | 0.96 | -0.13 | -11.93 | 0.97 | 0.97 | 0.96 | 108000 |
| 1716326940 | 1.09 | 0.13 | 13.54 | 1.09 | 1.09 | 1.09 | 1031 |
| 1716240180 | 0.96 | 0.005 | 0.52 | 0.98 | 0.98 | 0.95 | 212503 |
| 1715981340 | 0.955 | 0.02625 | 2.83 | 0.9425 | 0.955 | 0.9425 | 3038 |
| 1715894940 | 0.92875 | -0.03125 | -3.26 | 0.948 | 0.948 | 0.92875 | 15000 |
| 1715808000 | 0.96 | -0.02 | -2.04 | 0.95 | 0.96 | 0.95 | 19600 |
| 1715722140 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 12229 |
| 1715635200 | 0.98 | 0 | 0.00 | 0.97 | 0.98 | 0.96 | 41808 |
| 1715376000 | 0.98 | 0.06 | 6.52 | 0.9736 | 0.98 | 0.935 | 36228 |
| 1715289720 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 12015 |
| 1715203200 | 0.92 | -0.0022 | -0.24 | 0.896 | 0.925 | 0.89 | 48833 |
| 1715117340 | 0.9222 | -0.0028 | -0.30 | 0.9325 | 0.9422 | 0.9 | 27858 |
| 1715030940 | 0.925 | 0.035 | 3.93 | 0.8745 | 0.925 | 0.8745 | 11100 |
| 1714771740 | 0.89 | -0.0323 | -3.50 | 0.886 | 0.9 | 0.886 | 20417 |
| 1714685340 | 0.9223 | 0.0423 | 4.81 | 0.91 | 0.94 | 0.91 | 59933 |
| 1714598400 | 0.88 | -0.04 | -4.35 | 0.88 | 0.88 | 0.88 | 500 |
| 1714512600 | 0.92 | -0.0116 | -1.25 | 0.91 | 0.9205 | 0.91 | 15393 |
| 1714425720 | 0.9316 | -0.0224 | -2.35 | 0.9 | 0.9316 | 0.9 | 25020 |
| 1714166580 | 0.954 | 0.049 | 5.41 | 0.944 | 0.955 | 0.944 | 19600 |
| 1714080300 | 0.905 | -0.012 | -1.31 | 0.93 | 0.95 | 0.905 | 1060370 |
| 1713994020 | 0.917 | 0.006 | 0.66 | 0.885 | 0.917 | 0.885 | 52000 |
| 1713907740 | 0.911 | -0.00905 | -0.98 | 0.92 | 0.92 | 0.911 | 7000 |
| 1713821340 | 0.92005 | -0.05005 | -5.16 | 0.933 | 0.933 | 0.89 | 522141 |
| 1713561900 | 0.9701 | 0.0235 | 2.48 | 0.9535 | 0.9701 | 0.9535 | 75533 |
| 1713475500 | 0.9466 | 0 | 0.00 | 0.9466 | 0.9466 | 0.9466 | 0 |
| 1713389100 | 0.9466 | 0.0136 | 1.46 | 0.9558 | 0.9558 | 0.934 | 17400 |
| 1713302940 | 0.933 | -0.022 | -2.30 | 0.96 | 0.96 | 0.933 | 20331 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
