Petrel Resources (PET.GB)
AQSE
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 | 0.874 | 76 | 1.15 | 2.17 | 1.1 | 60000 | 1.3 | DE |
| 4 | 0.724 | 55.6923076923 | 1.3 | 2.17 | 1.1 | 29646 | 1.2468548 | DE |
| 12 | 1.099 | 118.810810811 | 0.925 | 2.17 | 0.8725 | 32838 | 1.28227402 | DE |
| 26 | 1.124 | 124.888888889 | 0.9 | 2.17 | 0.65 | 37043 | 1.04921769 | DE |
| 52 | -0.426 | -17.387755102 | 2.45 | 3.45 | 0.65 | 39609 | 1.50675983 | DE |
| 156 | 0.399 | 24.5538461538 | 1.625 | 4.93 | 0.65 | 43733 | 1.83212314 | DE |
| 260 | -7.726 | -79.241025641 | 9.75 | 9.75 | 0.65 | 47144 | 2.32180761 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740152280 | 1.45 | 0 | 0.00 | 1.45 | 1.6 | 1.45 | 0 |
| 1740068940 | 1.45 | 0 | 0.00 | 1.45 | 1.6 | 1.45 | 0 |
| 1739982540 | 1.45 | 0.25 | 20.83 | 1.2 | 1.65 | 1.15 | 150000 |
| 1739895960 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.15 | 0 |
| 1739806500 | 1.15 | 0 | 0.00 | 1.15 | 1.2 | 1.1 | 150000 |
| 1739547420 | 1.15 | 0 | 0.00 | 1.15 | 1.2075 | 1.15 | 28046 |
| 1739460900 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.11 | 16330 |
| 1739378040 | 1.15 | 0 | 0.00 | 1.15 | 1.23 | 1.15 | 1 |
| 1739291220 | 1.15 | -0.05 | -4.17 | 1.2 | 1.3 | 1.15 | 0 |
| 1739202480 | 1.2 | 0 | 0.00 | 1.2 | 1.3 | 1.2 | 0 |
| 1738937700 | 1.2 | 0 | 0.00 | 1.2 | 1.3 | 1.2 | 0 |
| 1738855980 | 1.2 | 0 | 0.00 | 1.2 | 1.3 | 1.2 | 0 |
| 1738772880 | 1.2 | 0 | 0.00 | 1.2 | 1.3 | 1.2 | 0 |
| 1738686480 | 1.2 | 0 | 0.00 | 1.2 | 1.3 | 1.2 | 0 |
| 1738596900 | 1.2 | 0 | 0.00 | 1.2 | 1.3 | 1.2 | 0 |
| 1738337520 | 1.2 | 0 | 0.00 | 1.2 | 1.3 | 1.2 | 0 |
| 1738254840 | 1.2 | 0 | 0.00 | 1.2 | 1.3 | 1.2 | 0 |
| 1738165140 | 1.2 | 0 | 0.00 | 1.2 | 1.3 | 1.2 | 0 |
| 1738078980 | 1.2 | 0 | 0.00 | 1.2 | 1.3 | 1.2 | 0 |
| 1737975300 | 1.2 | -0.1 | -7.69 | 1.3 | 1.3 | 1.11 | 248543 |
| 1737735960 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1737649680 | 1.3 | 0.15 | 13.04 | 1.425 | 1.45 | 1.3 | 239827 |
| 1737563340 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1737476940 | 1.15 | 0 | 0.00 | 1.15 | 1.2 | 1.15 | 0 |
| 1737390480 | 1.15 | 0 | 0.00 | 1.15 | 1.2 | 1.15 | 0 |
| 1737131340 | 1.15 | 0 | 0.00 | 1.15 | 1.2 | 1.15 | 0 |
| 1737044940 | 1.15 | 0 | 0.00 | 1.15 | 1.2 | 1.15 | 0 |
| 1736955300 | 1.15 | 0.05 | 4.55 | 1.15 | 1.2 | 1.1 | 0 |
| 1736869080 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1736782500 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1736524020 | 1.1 | 0.1 | 10.00 | 1 | 1.1 | 1 | 0 |
| 1736439600 | 1 | 0 | 0.00 | 1 | 1.155 | 1 | 28035 |
| 1736353620 | 1 | 0 | 0.00 | 1 | 1 | 0.945 | 3000 |
| 1736264400 | 1 | -0.15 | -13.04 | 1.15 | 1.2 | 1 | 0 |
| 1736180880 | 1.15 | -0.05 | -4.17 | 1.2 | 1.3 | 1.15 | 0 |
| 1735918500 | 1.2 | -0.1 | -7.69 | 1.2 | 1.3 | 1.2 | 0 |
| 1735832160 | 1.3 | -0.1 | -7.14 | 1.4 | 1.4 | 1.3 | 0 |
| 1735662660 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1735576260 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1735313700 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1735057680 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1734971280 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1734712200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1734622440 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1734536340 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1734449880 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1734366420 | 1.4 | -0.05 | -3.45 | 1.45 | 1.45 | 1.4 | 0 |
| 1734104460 | 1.45 | 0.3 | 26.09 | 1.15 | 1.564 | 1.15 | 619565 |
| 1734020880 | 1.15 | 0.1 | 9.52 | 1.05 | 1.2 | 1.05 | 29506 |
| 1733931060 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1733848080 | 1.05 | 0 | 0.00 | 1.05 | 1.076 | 1.05 | 26505 |
| 1733761860 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1733495700 | 1.05 | 0.05 | 5.00 | 1 | 1.1 | 1 | 0 |
| 1733416140 | 1 | 0.05 | 5.26 | 1 | 1.05 | 0.95 | 0 |
| 1733326500 | 0.95 | -0.05 | -5.00 | 1 | 1 | 0.9 | 8912 |
| 1733239800 | 1 | 0.075 | 8.11 | 0.925 | 1.07 | 0.9 | 200000 |
| 1733156940 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.8725 | 25000 |
| 1732897620 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.9 | 0 |
| 1732808160 | 0.925 | 0 | 0.00 | 0.925 | 0.9775 | 0.8725 | 300001 |
| 1732721820 | 0.925 | -0.025 | -2.63 | 0.95 | 0.95 | 0.9 | 0 |
| 1732638480 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1732548840 | 0.95 | 0.05 | 5.56 | 0.9 | 0.95 | 0.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
