Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TPET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.2618 | -0.0016 | -0.61% | 0.2635 | 0.2713 | 0.2432 | 1,156,445 |
| May 24 2024 | 0.2634 | 0.0234 | 9.75% | 0.24 | 0.2692 | 0.2397 | 1,819,655 |
| May 23 2024 | 0.24 | -0.0132 | -5.21% | 0.2499 | 0.2499 | 0.2276 | 2,154,577 |
| May 22 2024 | 0.2532 | -0.0146 | -5.45% | 0.27 | 0.27 | 0.203 | 2,329,252 |
| May 21 2024 | 0.2678 | -0.0112 | -4.01% | 0.269 | 0.278 | 0.2654 | 1,386,317 |
| May 20 2024 | 0.279 | -0.0006 | -0.21% | 0.2805 | 0.2893 | 0.2662 | 4,953,704 |
| May 17 2024 | 0.2796 | -0.0044 | -1.55% | 0.2849 | 0.2876 | 0.2638 | 3,531,660 |
| May 16 2024 | 0.284 | -0.0029 | -1.01% | 0.2956 | 0.3088 | 0.2715 | 3,098,178 |
| May 15 2024 | 0.2869 | -0.0386 | -11.86% | 0.326 | 0.335 | 0.2803 | 4,013,755 |
| May 14 2024 | 0.3255 | -0.0247 | -7.05% | 0.3248 | 0.346 | 0.313 | 3,503,995 |
| May 13 2024 | 0.3502 | -0.0096 | -2.67% | 0.3541 | 0.3709 | 0.346 | 2,569,540 |
| May 10 2024 | 0.3598 | -0.0107 | -2.89% | 0.3641 | 0.385 | 0.3448 | 2,245,846 |
| May 09 2024 | 0.3705 | 0.0205 | 5.86% | 0.3575 | 0.3804 | 0.3575 | 2,184,494 |
| May 08 2024 | 0.35 | -0.0112 | -3.10% | 0.3528 | 0.362 | 0.34 | 2,047,795 |
| May 07 2024 | 0.3612 | -0.0338 | -8.56% | 0.3829 | 0.3883 | 0.355 | 2,959,550 |
| May 06 2024 | 0.395 | 0.021 | 5.61% | 0.38 | 0.433 | 0.38 | 7,495,103 |
| May 03 2024 | 0.374 | 0.0174 | 4.88% | 0.37 | 0.3955 | 0.358 | 5,465,466 |
| May 02 2024 | 0.3566 | 0.0215 | 6.42% | 0.3322 | 0.372 | 0.3266 | 4,007,273 |
| May 01 2024 | 0.3351 | 0.011 | 3.39% | 0.3302 | 0.35 | 0.3206 | 3,622,012 |
| Apr 30 2024 | 0.3241 | -0.0092 | -2.76% | 0.3273 | 0.3659 | 0.3112 | 8,459,634 |
| Apr 29 2024 | 0.3333 | -0.0349 | -9.48% | 0.3461 | 0.354 | 0.305 | 6,555,587 |
| Apr 26 2024 | 0.3682 | -0.0017 | -0.46% | 0.3933 | 0.395 | 0.36 | 6,438,882 |
| Apr 25 2024 | 0.3699 | -0.0316 | -7.87% | 0.3712 | 0.3823 | 0.3504 | 6,563,557 |
| Apr 24 2024 | 0.4015 | 0.0414 | 11.50% | 0.4291 | 0.4862 | 0.3775 | 41,459,955 |
| Apr 23 2024 | 0.3601 | -0.017 | -4.51% | 0.3385 | 0.3729 | 0.3342 | 8,243,983 |
| Apr 22 2024 | 0.3771 | -0.0204 | -5.13% | 0.349 | 0.40 | 0.3453 | 11,366,463 |
| Apr 19 2024 | 0.3975 | 0.0696 | 21.23% | 0.40 | 0.4434 | 0.3538 | 51,321,002 |
| Apr 18 2024 | 0.3279 | -0.0121 | -3.56% | 0.2886 | 0.423 | 0.287 | 33,982,218 |
| Apr 17 2024 | 0.34 | -0.1479 | -30.31% | 0.3893 | 0.3893 | 0.2813 | 32,317,668 |
| Apr 16 2024 | 0.4879 | -0.1421 | -22.56% | 0.53 | 0.565 | 0.46 | 37,951,051 |
| Apr 15 2024 | 0.63 | 0.114 | 22.09% | 0.5869 | 0.7196 | 0.48 | 180,732,071 |
| Apr 12 2024 | 0.516 | 0.2849 | 123.28% | 0.28 | 0.6939 | 0.26 | 338,489,957 |
| Apr 11 2024 | 0.2311 | 0.0478 | 26.08% | 0.2551 | 0.2882 | 0.1995 | 66,949,854 |
| Apr 10 2024 | 0.1833 | 0.0596 | 48.18% | 0.13 | 0.2571 | 0.1234 | 62,076,533 |
| Apr 09 2024 | 0.1237 | -0.0438 | -26.15% | 0.1518 | 0.154 | 0.1212 | 9,727,256 |
| Apr 08 2024 | 0.1675 | -0.0122 | -6.79% | 0.179 | 0.179 | 0.141 | 13,159,005 |
| Apr 05 2024 | 0.1797 | 0.0347 | 23.93% | 0.1426 | 0.187 | 0.1381 | 30,942,550 |
| Apr 04 2024 | 0.145 | 0.015 | 11.54% | 0.105 | 0.1469 | 0.105 | 20,250,384 |
| Apr 03 2024 | 0.13 | -0.0185 | -12.46% | 0.1299 | 0.1359 | 0.1051 | 18,922,555 |
| Apr 02 2024 | 0.1485 | 0.0452 | 43.76% | 0.22 | 0.23 | 0.1446 | 191,421,461 |
| Apr 01 2024 | 0.1033 | 0.0183 | 21.53% | 0.0928 | 0.14 | 0.0892 | 18,675,628 |
| Mar 28 2024 | 0.085 | 0.002 | 2.41% | 0.0805 | 0.0894 | 0.0803 | 1,002,339 |
| Mar 27 2024 | 0.083 | -0.0119 | -12.54% | 0.0944 | 0.0959 | 0.0801 | 1,733,143 |
| Mar 26 2024 | 0.0949 | 0.0007 | 0.74% | 0.095 | 0.0951 | 0.0903 | 463,028 |
| Mar 25 2024 | 0.0942 | -0.0038 | -3.88% | 0.1029 | 0.1029 | 0.0925 | 605,934 |
| Mar 22 2024 | 0.098 | -0.003 | -2.97% | 0.10 | 0.1038 | 0.0905 | 1,537,999 |
| Mar 21 2024 | 0.101 | -0.004 | -3.81% | 0.1054 | 0.109 | 0.098 | 958,906 |
| Mar 20 2024 | 0.105 | -0.003 | -2.78% | 0.108 | 0.109899 | 0.103 | 902,080 |
| Mar 19 2024 | 0.108 | -0.0019 | -1.73% | 0.1099 | 0.1148 | 0.103 | 1,274,743 |
| Mar 18 2024 | 0.1099 | 0.0003 | 0.27% | 0.11 | 0.115 | 0.1058 | 704,371 |
| Mar 15 2024 | 0.1096 | -0.0034 | -3.01% | 0.1132 | 0.1132 | 0.1021 | 498,674 |
| Mar 14 2024 | 0.113 | 0.002 | 1.80% | 0.1127 | 0.115 | 0.108 | 628,575 |
| Mar 13 2024 | 0.111 | -0.0099 | -8.19% | 0.12 | 0.1236 | 0.1066 | 959,993 |
| Mar 12 2024 | 0.1209 | -0.0081 | -6.28% | 0.121 | 0.1297 | 0.1055 | 2,079,732 |
| Mar 11 2024 | 0.129 | 0.0097 | 8.13% | 0.126 | 0.149 | 0.115 | 6,068,667 |
| Mar 08 2024 | 0.1193 | 0.0186 | 18.47% | 0.11 | 0.1221 | 0.1007 | 4,149,874 |
| Mar 07 2024 | 0.1007 | -0.0113 | -10.09% | 0.115 | 0.115 | 0.0985 | 1,616,710 |
| Mar 06 2024 | 0.112 | 0.0122 | 12.22% | 0.097 | 0.118 | 0.0937 | 6,378,032 |
| Mar 05 2024 | 0.0998 | -0.0002 | -0.20% | 0.10 | 0.105 | 0.094 | 1,218,833 |
| Mar 04 2024 | 0.10 | -0.0098 | -8.93% | 0.115 | 0.1199 | 0.0991 | 1,073,810 |
| Mar 01 2024 | 0.1098 | 0.0137 | 14.26% | 0.0981 | 0.1138 | 0.096 | 1,230,583 |
| Feb 29 2024 | 0.0961 | -0.0069 | -6.70% | 0.107 | 0.107 | 0.0945 | 703,862 |
