Petrotal Corporation (QX) (PTALF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01755 | -3.16216216216 | 0.555 | 0.56 | 0.5215 | 160037 | 0.54547643 | CS |
| 4 | -0.01555 | -2.81193490054 | 0.553 | 0.5695 | 0.5215 | 188466 | 0.54852056 | CS |
| 12 | -0.05255 | -8.90677966102 | 0.59 | 0.64 | 0.5044 | 253724 | 0.56249916 | CS |
| 26 | -0.04465 | -7.67050334994 | 0.5821 | 0.64 | 0.5044 | 230566 | 0.56466274 | CS |
| 52 | -0.03255 | -5.71052631579 | 0.57 | 0.6478 | 0.5044 | 163721 | 0.57047724 | CS |
| 156 | 0.32385 | 151.615168539 | 0.2136 | 0.78565 | 0.185 | 217780 | 0.51131099 | CS |
| 260 | 0.32101 | 148.313620403 | 0.21644 | 0.78565 | 0.05 | 158254 | 0.47859556 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.53745 | 0.00745 | 1.41 | 0.56 | 0.56 | 0.5266 | 81542 |
| 1721942400 | 0.53 | -0.01442 | -2.65 | 0.53685 | 0.56 | 0.5215 | 231927 |
| 1721856480 | 0.54442 | -0.00558 | -1.01 | 0.56 | 0.56 | 0.54 | 167867 |
| 1721770140 | 0.55 | -0.008 | -1.43 | 0.56 | 0.56 | 0.54 | 107263 |
| 1721683740 | 0.558 | 0.0049 | 0.89 | 0.556 | 0.558 | 0.5494 | 213645 |
| 1721424180 | 0.5531 | -0.0019 | -0.34 | 0.555 | 0.5586 | 0.5467 | 79481 |
| 1721337960 | 0.555 | -0.004 | -0.72 | 0.55 | 0.5695 | 0.55 | 232405 |
| 1721251320 | 0.559 | -0.001 | -0.18 | 0.5649999 | 0.5649999 | 0.553 | 163877 |
| 1721164920 | 0.56 | 0.00245 | 0.44 | 0.5649999 | 0.5649999 | 0.55295 | 133521 |
| 1721078940 | 0.55755 | 0.00155 | 0.28 | 0.56 | 0.5627 | 0.5421 | 492807 |
| 1720819200 | 0.556 | 0.01125 | 2.07 | 0.5475 | 0.5578 | 0.5475 | 170287 |
| 1720733280 | 0.54475 | -0.00585 | -1.06 | 0.56 | 0.56 | 0.5382 | 152630 |
| 1720646880 | 0.5506 | 0.0152 | 2.84 | 0.549 | 0.5506 | 0.53355 | 110455 |
| 1720560540 | 0.5354 | -0.0011 | -0.21 | 0.54 | 0.54 | 0.53 | 172944 |
| 1720473600 | 0.5365 | -0.0132 | -2.40 | 0.546 | 0.56 | 0.5338 | 214647 |
| 1720214640 | 0.5497 | 0.003612 | 0.66 | 0.56 | 0.56 | 0.545 | 242960 |
| 1720041000 | 0.546088 | -0.002912 | -0.53 | 0.5536 | 0.56 | 0.546088 | 43087 |
| 1719955740 | 0.549 | -0.001 | -0.18 | 0.56 | 0.56 | 0.54 | 325538 |
| 1719868980 | 0.55 | 0.0169 | 3.17 | 0.56 | 0.56 | 0.5381 | 108482 |
| 1719610020 | 0.5331 | -0.0102 | -1.88 | 0.553 | 0.553 | 0.5331 | 217029 |
| 1719523200 | 0.5433 | 0.0115 | 2.16 | 0.547 | 0.547 | 0.53546 | 64698 |
| 1719437040 | 0.5318 | -0.0079 | -1.46 | 0.547 | 0.547 | 0.531 | 67992 |
| 1719350880 | 0.5397 | 0.0033 | 0.62 | 0.548 | 0.548 | 0.522 | 352690 |
| 1719264540 | 0.5364 | 0.01815 | 3.50 | 0.548 | 0.548 | 0.519 | 120863 |
| 1719005220 | 0.51825 | -0.00375 | -0.72 | 0.522 | 0.5412 | 0.5107 | 682735 |
| 1718918640 | 0.522 | -0.0135 | -2.52 | 0.52 | 0.54 | 0.5167 | 355683 |
| 1718746140 | 0.5355 | 0.0013601 | 0.25 | 0.5346999 | 0.5488 | 0.52319 | 459860 |
| 1718659680 | 0.5341399 | 0.004606 | 0.87 | 0.555 | 0.555 | 0.5241 | 103992 |
| 1718400300 | 0.5295339 | -0.006086 | -1.14 | 0.539 | 0.539 | 0.5044 | 476731 |
| 1718314140 | 0.53562 | -0.00698 | -1.29 | 0.579 | 0.579 | 0.53 | 340240 |
| 1718227380 | 0.5426 | -0.00315 | -0.58 | 0.588 | 0.588 | 0.538 | 282740 |
| 1718141340 | 0.54575 | -0.0021 | -0.38 | 0.5699999 | 0.5699999 | 0.54 | 207808 |
| 1718054880 | 0.5478499 | -0.00475 | -0.86 | 0.5786 | 0.5786 | 0.54 | 504169 |
| 1717795800 | 0.5526 | 0.0001 | 0.02 | 0.56 | 0.5786 | 0.551835 | 426697 |
| 1717709400 | 0.5525 | -0.0015 | -0.27 | 0.5786 | 0.5786 | 0.546 | 113566 |
| 1717622460 | 0.554 | 0 | 0.00 | 0.5593 | 0.5593 | 0.5447 | 268559 |
| 1717536360 | 0.554 | -0.011 | -1.95 | 0.56 | 0.562345 | 0.5401 | 358564 |
| 1717450140 | 0.5649999 | -0.0125 | -2.16 | 0.5891 | 0.5891 | 0.5501 | 184707 |
| 1717190940 | 0.5775 | -0.0005 | -0.09 | 0.5891 | 0.5891 | 0.5707 | 154427 |
| 1717104540 | 0.578 | -0.002 | -0.34 | 0.585 | 0.587 | 0.5756 | 167303 |
| 1717018020 | 0.58 | -0.006 | -1.02 | 0.5891 | 0.5891 | 0.58 | 161374 |
| 1716931740 | 0.586 | -0.004 | -0.68 | 0.5954 | 0.5954 | 0.58 | 276983 |
| 1716585840 | 0.59 | 0.0045 | 0.77 | 0.5855 | 0.5948 | 0.58235 | 232362 |
| 1716499740 | 0.5855 | 0.0075 | 1.30 | 0.58 | 0.5914 | 0.575 | 540268 |
| 1716412800 | 0.578 | -0.014 | -2.36 | 0.62 | 0.62 | 0.57495 | 173208 |
| 1716326940 | 0.592 | -0.0205 | -3.35 | 0.60436 | 0.60436 | 0.59 | 262821 |
| 1716240180 | 0.6125 | 0.0135 | 2.25 | 0.603 | 0.63 | 0.59 | 184417 |
| 1715981340 | 0.599 | -0.001 | -0.17 | 0.5979 | 0.63 | 0.59035 | 353192 |
| 1715894940 | 0.6 | -0.010285 | -1.69 | 0.638 | 0.638 | 0.5956 | 162277 |
| 1715808000 | 0.610285 | 0.018285 | 3.09 | 0.6 | 0.6146 | 0.586 | 736450 |
| 1715722140 | 0.592 | 0.0039 | 0.66 | 0.6 | 0.6 | 0.58 | 221390 |
| 1715635200 | 0.5881 | -0.00425 | -0.72 | 0.6 | 0.6 | 0.585 | 137623 |
| 1715376000 | 0.59235 | -0.00065 | -0.11 | 0.6 | 0.6 | 0.5765 | 456281 |
| 1715289720 | 0.593 | -0.007 | -1.17 | 0.617 | 0.617 | 0.5878 | 364432 |
| 1715203200 | 0.6 | 0 | 0.00 | 0.64 | 0.64 | 0.59385 | 602874 |
| 1715117340 | 0.6 | -0.002 | -0.33 | 0.602 | 0.6343 | 0.585 | 270208 |
| 1715030940 | 0.602 | 0.012 | 2.03 | 0.636 | 0.636 | 0.5921 | 25981 |
| 1714771740 | 0.59 | 0.00325 | 0.55 | 0.59 | 0.6028 | 0.587 | 25271 |
| 1714685340 | 0.58675 | -0.00305 | -0.52 | 0.589 | 0.6 | 0.5855 | 124668 |
| 1714598400 | 0.5898 | 0.00385 | 0.66 | 0.5854 | 0.599 | 0.585282 | 15893 |
| 1714512600 | 0.58595 | -0.02355 | -3.86 | 0.629 | 0.63 | 0.58595 | 26206 |
| 1714425720 | 0.6095 | 0.0064 | 1.06 | 0.587 | 0.61 | 0.585 | 69889 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
