PetroGas Company (PK) (PTCO)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0065 | -17.3333333333 | 0.0375 | 0.0375 | 0.031 | 4033 | 0.03460541 | CS |
| 4 | -0.025 | -44.6428571429 | 0.056 | 0.062 | 0.025 | 44991 | 0.04773962 | CS |
| 12 | -0.0825 | -72.6872246696 | 0.1135 | 0.1305 | 0.025 | 30097 | 0.07206018 | CS |
| 26 | -0.0805 | -72.197309417 | 0.1115 | 0.4319 | 0.025 | 102482 | 0.20150653 | CS |
| 52 | -0.1673 | -84.3671205245 | 0.1983 | 0.4319 | 0.025 | 73470 | 0.18983066 | CS |
| 156 | -0.309 | -90.8823529412 | 0.34 | 11.51 | 0.025 | 38577 | 1.25172726 | CS |
| 260 | -0.229 | -88.0769230769 | 0.26 | 11.51 | 0.025 | 27838 | 1.32452268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374820 | 0.0365 | 0.0045 | 14.06 | 0.0365 | 0.0365 | 0.0365 | 1989 |
| 1722288300 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1722029100 | 0.032 | -0.001375 | -4.12 | 0.0375 | 0.0375 | 0.032 | 3944 |
| 1721942400 | 0.033375 | -0.002475 | -6.90 | 0.033375 | 0.033375 | 0.033375 | 2500 |
| 1721856480 | 0.03585 | 0.00385 | 12.03 | 0.0375 | 0.0375 | 0.03585 | 7700 |
| 1721770140 | 0.032 | 0.00075 | 2.40 | 0.03365 | 0.03365 | 0.032 | 2802 |
| 1721683740 | 0.03125 | -0.00475 | -13.19 | 0.0375 | 0.0375 | 0.025 | 14495 |
| 1721424180 | 0.036 | -0.0001 | -0.28 | 0.04 | 0.04 | 0.036 | 71638 |
| 1721337960 | 0.0361 | -0.014025 | -27.98 | 0.0429999 | 0.0501 | 0.0361 | 69033 |
| 1721251320 | 0.050125 | -0.006625 | -11.67 | 0.05225 | 0.058 | 0.041 | 341270 |
| 1721164920 | 0.05675 | -0.00225 | -3.81 | 0.05675 | 0.05675 | 0.05675 | 3500 |
| 1721078400 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1720819200 | 0.059 | -0.001 | -1.67 | 0.0566 | 0.059 | 0.05 | 83188 |
| 1720733280 | 0.06 | 0.0090001 | 17.65 | 0.062 | 0.062 | 0.0509999 | 2098 |
| 1720646880 | 0.0509999 | -0.005 | -8.93 | 0.055325 | 0.055325 | 0.0501 | 53299 |
| 1720560000 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1720473600 | 0.056 | -0.006 | -9.68 | 0.062 | 0.062 | 0.056 | 15096 |
| 1720214640 | 0.062 | -0.018 | -22.50 | 0.056 | 0.062 | 0.056 | 2315 |
| 1720042140 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1719955740 | 0.08 | 0.012 | 17.65 | 0.08 | 0.08 | 0.08 | 350 |
| 1719868980 | 0.068 | 0.006 | 9.68 | 0.056 | 0.08 | 0.056 | 5025 |
| 1719609600 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1719523200 | 0.062 | -0.008 | -11.43 | 0.062 | 0.062 | 0.062 | 1550 |
| 1719437040 | 0.07 | 0.0029 | 4.32 | 0.07 | 0.07 | 0.07 | 1640 |
| 1719350880 | 0.0671 | 0.0131 | 24.26 | 0.054 | 0.1 | 0.054 | 8399 |
| 1719264540 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 1952 |
| 1719005220 | 0.054 | -0.008 | -12.90 | 0.054 | 0.054 | 0.054 | 1000 |
| 1718918640 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 1000 |
| 1718746140 | 0.062 | 0.008 | 14.81 | 0.07 | 0.07 | 0.054 | 5260 |
| 1718659680 | 0.054 | 0 | 0.00 | 0.054 | 0.055 | 0.054 | 3531 |
| 1718400300 | 0.054 | -0.046 | -46.00 | 0.054 | 0.0545 | 0.054 | 15010 |
| 1718314140 | 0.1 | 0.0479 | 91.94 | 0.1 | 0.1 | 0.053 | 5015 |
| 1718227380 | 0.0521 | -0.0133 | -20.34 | 0.053 | 0.053 | 0.0521 | 1970 |
| 1718141280 | 0.0654 | 0 | 0.00 | 0.0654 | 0.0654 | 0.0654 | 0 |
| 1718054880 | 0.0654 | 0.00015 | 0.23 | 0.052 | 0.0654 | 0.052 | 3340 |
| 1717795800 | 0.06525 | 0 | 0.00 | 0.06525 | 0.06525 | 0.06525 | 0 |
| 1717709400 | 0.06525 | 0.0038 | 6.18 | 0.0535 | 0.07245 | 0.0535 | 50690 |
| 1717622460 | 0.06145 | 0.0002 | 0.33 | 0.06125 | 0.06145 | 0.055 | 1149 |
| 1717536360 | 0.06125 | -0.01125 | -15.52 | 0.06125 | 0.06125 | 0.06125 | 800 |
| 1717450140 | 0.0725 | -0.0095 | -11.59 | 0.082 | 0.082 | 0.06 | 38604 |
| 1717190940 | 0.082 | -0.004 | -4.65 | 0.082 | 0.0844 | 0.082 | 9590 |
| 1717104540 | 0.0859999 | 0.0034999 | 4.24 | 0.09 | 0.09 | 0.0859999 | 3103 |
| 1717018020 | 0.0825 | -0.0015 | -1.79 | 0.08775 | 0.09 | 0.0825 | 2422 |
| 1716931740 | 0.084 | -0.000375 | -0.44 | 0.0825 | 0.09025 | 0.0825 | 15114 |
| 1716585840 | 0.084375 | -0.018625 | -18.08 | 0.096 | 0.096 | 0.08 | 48180 |
| 1716499740 | 0.103 | 0.0042 | 4.25 | 0.103 | 0.103 | 0.103 | 262 |
| 1716412800 | 0.0988 | 0.0008 | 0.82 | 0.103 | 0.103 | 0.096 | 2985 |
| 1716326940 | 0.098 | -0.002 | -2.00 | 0.1 | 0.1 | 0.098 | 1310 |
| 1716240180 | 0.1 | 0.0012 | 1.21 | 0.09845 | 0.1 | 0.09845 | 970 |
| 1715981340 | 0.0988 | 0.0006 | 0.61 | 0.1 | 0.1 | 0.0988 | 2190 |
| 1715894940 | 0.0982 | -0.00205 | -2.04 | 0.103 | 0.103 | 0.0982 | 43175 |
| 1715808000 | 0.10025 | 0.00525 | 5.53 | 0.1024999 | 0.1024999 | 0.095 | 7212 |
| 1715722140 | 0.095 | 0 | 0.00 | 0.094 | 0.1024999 | 0.094 | 16240 |
| 1715635200 | 0.095 | -0.0114 | -10.71 | 0.11 | 0.11 | 0.094 | 401071 |
| 1715376000 | 0.1064 | -0.0036 | -3.27 | 0.11 | 0.11 | 0.1035 | 28575 |
| 1715289720 | 0.11 | -0.00675 | -5.78 | 0.11805 | 0.11805 | 0.1035 | 51234 |
| 1715203200 | 0.11675 | -0.00325 | -2.71 | 0.1135 | 0.1305 | 0.1135 | 50075 |
| 1715117340 | 0.12 | -0.02 | -14.29 | 0.15 | 0.15 | 0.1135 | 47881 |
| 1715030940 | 0.14 | -0.008 | -5.41 | 0.1525 | 0.1525 | 0.14 | 8217 |
| 1714771740 | 0.148 | -0.00394 | -2.59 | 0.1448 | 0.16 | 0.14 | 6312 |
| 1714685340 | 0.15194 | -0.00796 | -4.98 | 0.15273 | 0.15273 | 0.136 | 14936 |
| 1714598400 | 0.1598999 | 0.0098999 | 6.60 | 0.14 | 0.1687 | 0.136 | 28250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
