Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PTRUF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 0.9622 | 0.0122 | 1.28% | 0.955 | 0.9622 | 0.955 | 31,425 |
| Jun 17 2024 | 0.95 | -0.0303 | -3.09% | 0.9691 | 0.9691 | 0.95 | 7,287 |
| Jun 14 2024 | 0.9803 | 0.0103 | 1.06% | 0.9471 | 0.9803 | 0.9471 | 11,000 |
| Jun 13 2024 | 0.97 | -0.03 | -3.00% | 0.97 | 0.9769 | 0.97 | 17,000 |
| Jun 12 2024 | 1.00 | 0.02 | 2.04% | 0.9834 | 1.00 | 0.9834 | 3,045 |
| Jun 11 2024 | 0.98 | -0.02 | -2.00% | 0.98 | 0.98675 | 0.98 | 1,700 |
| Jun 10 2024 | 1.00 | 0.025 | 2.56% | 1.00 | 1.007 | 0.99 | 25,056 |
| Jun 07 2024 | 0.975 | 0.0136 | 1.41% | 1.02 | 1.02 | 0.9586 | 23,069 |
| Jun 06 2024 | 0.9614 | 0.0014 | 0.15% | 0.95965 | 0.9614 | 0.95965 | 1,900 |
| Jun 05 2024 | 0.96 | -0.001 | -0.10% | 0.955 | 0.96 | 0.93355 | 26,758 |
| Jun 04 2024 | 0.961 | -0.009 | -0.93% | 0.97755 | 0.97755 | 0.95765 | 37,656 |
| Jun 03 2024 | 0.97 | -0.02174 | -2.19% | 1.00 | 1.00 | 0.97 | 26,210 |
| May 31 2024 | 0.991742 | 0.00 | 0.00% | 0.991742 | 0.991742 | 0.991742 | 0 |
| May 30 2024 | 0.991742 | 0.02614 | 2.71% | 0.995 | 0.995 | 0.991742 | 2,000 |
| May 29 2024 | 0.9656 | -0.0544 | -5.33% | 0.98 | 0.98 | 0.9656 | 6,100 |
| May 28 2024 | 1.02 | 0.01 | 0.99% | 1.00 | 1.0201 | 1.00 | 26,305 |
| May 24 2024 | 1.01 | 0.02 | 2.51% | 1.00 | 1.01 | 1.00 | 3,100 |
| May 23 2024 | 0.9853 | -0.0547 | -5.26% | 1.0257 | 1.03 | 0.9853 | 15,325 |
| May 22 2024 | 1.04 | -0.02 | -1.89% | 1.04 | 1.04 | 1.04 | 500 |
| May 21 2024 | 1.06 | -0.05 | -4.16% | 1.10 | 1.10 | 1.042 | 3,868 |
| May 20 2024 | 1.106 | 0.07 | 6.35% | 1.08 | 1.11 | 1.08 | 41,000 |
| May 17 2024 | 1.04 | 0.02 | 1.81% | 1.04 | 1.04 | 1.04 | 3,686 |
| May 16 2024 | 1.0215 | -0.01 | -1.30% | 1.03 | 1.03 | 1.0215 | 391 |
| May 15 2024 | 1.035 | -0.01 | -1.24% | 1.035 | 1.035 | 1.035 | 7,100 |
| May 14 2024 | 1.048 | 0.01 | 1.01% | 1.04 | 1.05 | 1.0357 | 29,232 |
| May 13 2024 | 1.0375 | 0.03 | 2.72% | 1.03 | 1.04 | 1.03 | 37,525 |
| May 10 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0 |
| May 09 2024 | 1.01 | 0.00 | 0.39% | 1.01 | 1.01 | 1.0056 | 7,620 |
| May 08 2024 | 1.0061 | 0.04 | 3.72% | 0.99 | 1.0061 | 0.99 | 4,900 |
| May 07 2024 | 0.97 | -0.03 | -3.00% | 0.99 | 1.00 | 0.97 | 58,920 |
| May 06 2024 | 1.00 | 0.04 | 4.17% | 0.9928 | 1.014 | 0.9894 | 18,370 |
| May 03 2024 | 0.96 | -0.0025 | -0.26% | 0.96 | 0.96 | 0.96 | 1,000 |
| May 02 2024 | 0.9625 | 0.00 | 0.00% | 0.9625 | 0.9625 | 0.9625 | 0 |
| May 01 2024 | 0.9625 | -0.02 | -2.04% | 0.9601 | 0.97 | 0.9601 | 4,102 |
| Apr 30 2024 | 0.9825 | 0.00 | 0.00% | 0.9825 | 0.9825 | 0.9825 | 0 |
| Apr 29 2024 | 0.9825 | 0.02031 | 2.11% | 0.98 | 0.9825 | 0.9619 | 12,304 |
| Apr 26 2024 | 0.96219 | -0.03081 | -3.10% | 0.98 | 0.98 | 0.96219 | 6,400 |
| Apr 25 2024 | 0.993 | 0.003 | 0.30% | 0.999 | 0.999 | 0.993 | 3,000 |
| Apr 24 2024 | 0.99 | 0.0447 | 4.73% | 0.959 | 0.99 | 0.959 | 10,070 |
| Apr 23 2024 | 0.9453 | 0.0128 | 1.37% | 0.94 | 0.9643 | 0.94 | 62,071 |
| Apr 22 2024 | 0.9325 | 0.0105 | 1.14% | 0.9279 | 0.94 | 0.9279 | 2,866 |
| Apr 19 2024 | 0.922 | -0.008 | -0.86% | 0.93 | 0.935 | 0.922 | 8,313 |
| Apr 18 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.9336 | 0.928939 | 7,899 |
| Apr 17 2024 | 0.93 | -0.005 | -0.53% | 0.922 | 0.93 | 0.922 | 53,100 |
| Apr 16 2024 | 0.935 | 0.005 | 0.54% | 0.928 | 0.935 | 0.92 | 87,046 |
| Apr 15 2024 | 0.93 | -0.04 | -4.12% | 0.988 | 0.988 | 0.9281 | 535,518 |
| Apr 12 2024 | 0.97 | 0.00 | 0.00% | 0.97 | 0.97185 | 0.9697 | 190,860 |
| Apr 11 2024 | 0.97 | -0.01095 | -1.12% | 0.98 | 0.98 | 0.96905 | 74,983 |
| Apr 10 2024 | 0.98095 | -0.02905 | -2.88% | 1.0097 | 1.0097 | 0.98095 | 4,100 |
| Apr 09 2024 | 1.01 | -0.02 | -1.84% | 1.045 | 1.045 | 1.01 | 2,290 |
| Apr 08 2024 | 1.0289 | 0.03 | 2.91% | 1.02 | 1.04 | 1.02 | 5,101 |
| Apr 05 2024 | 0.9998 | -0.0002 | -0.02% | 0.97 | 1.01 | 0.96 | 6,790 |
| Apr 04 2024 | 1.00 | 0.03 | 3.09% | 1.00 | 1.00 | 1.00 | 13,707 |
| Apr 03 2024 | 0.97 | -0.0359 | -3.57% | 0.982 | 0.982 | 0.97 | 255,349 |
| Apr 02 2024 | 1.0059 | 0.03 | 2.64% | 0.979 | 1.0059 | 0.971 | 18,017 |
| Apr 01 2024 | 0.98 | 0.00 | 0.00% | 1.00 | 1.00 | 0.98 | 10,113 |
| Mar 28 2024 | 0.98 | -0.01 | -1.01% | 0.985921 | 0.99275 | 0.98 | 9,100 |
| Mar 27 2024 | 0.99 | -0.002 | -0.20% | 0.99 | 1.01 | 0.99 | 33,076 |
| Mar 26 2024 | 0.992 | 0.0025 | 0.25% | 0.992 | 0.992 | 0.992 | 3,000 |
| Mar 25 2024 | 0.9895 | -0.0305 | -2.99% | 1.02 | 1.02 | 0.9895 | 3,846 |
| Mar 22 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.02 | 1.02 | 0 |
| Mar 21 2024 | 1.02 | 0.01 | 0.99% | 1.02 | 1.02 | 1.02 | 1,004 |
