ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,318.23
      -0.06%
      US Tech 100
      18,251.53
      0.11%
      Dow Jones
      39,840.25
      -0.08%
      Brent Oil
      82.355
      -0.11%
      Bitcoin
      70,236.17
      0.15%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Petrotal Corporation (QX) (PTALF)

      7. Petrotal Corporation (QX) (PTALF) Historical

      PTALF Petrotal Corporation (QX)

      0.579
      -0.013 (-2.20%)
      Last Updated: 12:41:31
      Delayed by 15 minutes

      PTALF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 0.592 -0.0205 -3.35% 0.60436 0.60436 0.59 262,821
      May 20 2024 0.6125 0.0135 2.25% 0.603 0.63 0.59 184,417
      May 17 2024 0.599 -0.001 -0.17% 0.5979 0.63 0.59035 353,192
      May 16 2024 0.60 -0.01029 -1.69% 0.638 0.638 0.5956 162,277
      May 15 2024 0.610285 0.01829 3.09% 0.60 0.6146 0.586 736,450
      May 14 2024 0.592 0.0039 0.66% 0.60 0.60 0.58 221,390
      May 13 2024 0.5881 -0.00425 -0.72% 0.60 0.60 0.585 137,623
      May 10 2024 0.59235 -0.00065 -0.11% 0.60 0.60 0.5765 456,281
      May 09 2024 0.593 -0.007 -1.17% 0.617 0.617 0.5878 364,432
      May 08 2024 0.60 0.00 0.00% 0.64 0.64 0.59385 602,874
      May 07 2024 0.60 -0.002 -0.33% 0.602 0.6343 0.585 270,208
      May 06 2024 0.602 0.012 2.03% 0.636 0.636 0.5921 25,981
      May 03 2024 0.59 0.00325 0.55% 0.59 0.6028 0.587 25,271
      May 02 2024 0.58675 -0.00305 -0.52% 0.589 0.60 0.5855 124,668
      May 01 2024 0.5898 0.00385 0.66% 0.5854 0.599 0.585282 15,893
      Apr 30 2024 0.58595 -0.02355 -3.86% 0.629 0.63 0.58595 26,206
      Apr 29 2024 0.6095 0.0064 1.06% 0.587 0.61 0.585 69,889
      Apr 26 2024 0.6031 0.0066 1.11% 0.595 0.6033 0.595 182,882
      Apr 25 2024 0.5965 0.0044 0.74% 0.609 0.609 0.5853 103,637
      Apr 24 2024 0.592099 -0.0103 -1.71% 0.608 0.608 0.5917 48,531
      Apr 23 2024 0.6024 0.0024 0.40% 0.59 0.6087 0.59 93,781
      Apr 22 2024 0.60 0.0098 1.66% 0.609 0.609 0.5811 130,020
      Apr 19 2024 0.5902 -0.0031 -0.52% 0.609 0.609 0.5902 153,224
      Apr 18 2024 0.5933 -0.0071 -1.18% 0.6025 0.606 0.5875 166,838
      Apr 17 2024 0.6004 -0.0169 -2.74% 0.6155 0.61635 0.59795 75,807
      Apr 16 2024 0.6173 0.0034 0.55% 0.6289 0.63 0.6133 120,165
      Apr 15 2024 0.6139 0.00635 1.05% 0.6343 0.6343 0.61 171,469
      Apr 12 2024 0.60755 -0.00385 -0.63% 0.64 0.64 0.6025 190,520
      Apr 11 2024 0.6114 0.00585 0.97% 0.62 0.6225 0.60655 121,107
      Apr 10 2024 0.60555 0.00765 1.28% 0.6041 0.6086 0.591 260,346
      Apr 09 2024 0.5979 0.0036 0.61% 0.6041 0.6041 0.5886 77,708
      Apr 08 2024 0.5943 0.0143 2.47% 0.5807 0.599 0.5807 102,855
      Apr 05 2024 0.58 0.00 0.00% 0.58 0.60 0.58 278,553
      Apr 04 2024 0.58 0.0038 0.66% 0.585 0.585 0.575 193,905
      Apr 03 2024 0.5762 0.002 0.35% 0.58 0.5829 0.5688 598,163
      Apr 02 2024 0.5742 0.0072 1.27% 0.56585 0.5761 0.56585 261,846
      Apr 01 2024 0.567 0.007 1.25% 0.565 0.58015 0.544 789,152
      Mar 28 2024 0.56 0.00 0.00% 0.564 0.565 0.549893 523,690
      Mar 27 2024 0.56 -0.001 -0.18% 0.56145 0.5648 0.552 282,837
      Mar 26 2024 0.561 0.0072 1.30% 0.56 0.565 0.5435 155,976
      Mar 25 2024 0.5538 -0.0162 -2.84% 0.609 0.609 0.5538 251,014
      Mar 22 2024 0.57 -0.00663 -1.15% 0.585 0.585 0.57 233,647
      Mar 21 2024 0.576625 0.00008 0.01% 0.6093 0.6093 0.5766 370,002
      Mar 20 2024 0.57655 0.00515 0.90% 0.5714 0.58 0.56 57,488
      Mar 19 2024 0.5714 0.0028 0.49% 0.568 0.5752 0.5616 78,496
      Mar 18 2024 0.5686 -0.0014 -0.25% 0.5698 0.58 0.5617 105,836
      Mar 15 2024 0.57 -0.005 -0.87% 0.5776 0.5804 0.567225 129,343
      Mar 14 2024 0.575 0.002 0.35% 0.5795 0.5868 0.57 117,615
      Mar 13 2024 0.573 0.0064 1.13% 0.566 0.58 0.566 202,101
      Mar 12 2024 0.5666 0.0021 0.37% 0.5663 0.5674 0.5631 37,853
      Mar 11 2024 0.5645 -0.00635 -1.11% 0.57 0.5785 0.5622 373,082
      Mar 08 2024 0.57085 -0.0006 -0.10% 0.572 0.5736 0.5693 280,161
      Mar 07 2024 0.57145 -0.00725 -1.25% 0.574 0.5831 0.56715 163,412
      Mar 06 2024 0.5787 0.0187 3.34% 0.56 0.5787 0.5488 290,676
      Mar 05 2024 0.56 0.0077 1.39% 0.5556 0.564 0.5516 216,240
      Mar 04 2024 0.5523 -0.0161 -2.83% 0.5712 0.5712 0.55 99,273
      Mar 01 2024 0.5684 0.0157 2.84% 0.55155 0.5692 0.55 751,697
      Feb 29 2024 0.5527 0.0077 1.41% 0.5496 0.5569 0.5442 676,061
      Feb 28 2024 0.545 0.0006 0.11% 0.5486 0.549 0.5301 698,018
      Feb 27 2024 0.5444 -0.0056 -1.02% 0.54 0.5655 0.54 118,896
      Feb 26 2024 0.55 -0.01 -1.79% 0.55 0.5682 0.55 242,812
      Feb 23 2024 0.56 0.00 0.00% 0.56 0.57 0.55 189,528
      Feb 22 2024 0.56 0.00 0.00% 0.56 0.5669 0.555 231,301

      Your Recent History

      USOTC
      PTALF
      Petrotal (QX)
      NASDAQ
      JKHY
      Jack Henry and Associates
      Delayed Upgrade Clock