Register to chat with like-minded investors on our interactive forums.
PETRS35 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.17 | -0.01 | -5.56% | 0.18 | 0.19 | 0.15 | 40,700 |
| Jun 14 2024 | 0.18 | 0.04 | 28.57% | 0.18 | 0.25 | 0.14 | 506,800 |
| Jun 13 2024 | 0.14 | 0.02 | 16.67% | 0.13 | 0.22 | 0.13 | 2,578,600 |
| Jun 12 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
| Jun 11 2024 | 0.12 | -0.01 | -7.69% | 0.13 | 0.13 | 0.11 | 135,400 |
| Jun 10 2024 | 0.13 | 0.09 | 225.00% | 0.15 | 0.15 | 0.08 | 631,700 |
| Jun 07 2024 | 0.04 | -0.03 | -42.86% | 0.08 | 0.18 | 0.04 | 110,300 |
| Jun 06 2024 | 0.07 | -0.01 | -12.50% | 0.07 | 0.07 | 0.07 | 14,000 |
| Jun 05 2024 | 0.08 | -0.01 | -11.11% | 0.08 | 0.09 | 0.08 | 352,700 |
| Jun 04 2024 | 0.09 | 0.02 | 28.57% | 0.09 | 0.09 | 0.09 | 2,000 |
| Jun 03 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
| May 31 2024 | 0.07 | -0.08 | -53.33% | 0.08 | 0.08 | 0.07 | 5,100 |
| May 29 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
| May 28 2024 | 0.15 | 0.00 | 0.00% | 0.11 | 0.15 | 0.11 | 300 |
| May 27 2024 | 0.15 | -0.05 | -25.00% | 0.19 | 0.19 | 0.15 | 30,200 |
| May 24 2024 | 0.20 | 0.00 | 0.00% | 0.18 | 0.20 | 0.18 | 271,900 |
| May 23 2024 | 0.20 | 0.01 | 5.26% | 0.16 | 0.20 | 0.16 | 10,700 |
| May 22 2024 | 0.19 | 0.00 | 0.00% | 0.22 | 0.22 | 0.19 | 10,700 |
| May 21 2024 | 0.19 | -0.02 | -9.52% | 0.21 | 0.22 | 0.19 | 6,500 |
| May 20 2024 | 0.21 | -0.04 | -16.00% | 0.18 | 0.22 | 0.18 | 52,200 |
| May 17 2024 | 0.25 | 0.04 | 19.05% | 0.20 | 0.25 | 0.20 | 6,300 |
| May 16 2024 | 0.21 | 0.18 | 600.00% | 0.18 | 0.24 | 0.18 | 32,700 |
| May 15 2024 | 0.03 | -0.05 | -62.50% | 0.20 | 0.20 | 0.03 | 12,400 |
| May 14 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
| May 13 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
| May 10 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 200 |
| May 09 2024 | 0.08 | -0.16 | -66.67% | 0.08 | 0.08 | 0.08 | 22,500 |
| May 08 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0 |
| May 07 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0 |
| May 06 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0 |
| May 03 2024 | 0.24 | -0.06 | -20.00% | 0.26 | 0.26 | 0.24 | 700 |
| May 02 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
| Apr 30 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
| Apr 29 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
| Apr 26 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
| Apr 25 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
| Apr 24 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
| Apr 23 2024 | 0.30 | -0.04 | -11.76% | 0.30 | 0.30 | 0.30 | 500 |
| Apr 22 2024 | 0.34 | -0.21 | -38.18% | 0.35 | 0.35 | 0.34 | 20,000 |
| Apr 19 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0 |
| Apr 18 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0 |
| Apr 17 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0 |
| Apr 16 2024 | 0.55 | -0.55 | -50.00% | 0.55 | 0.55 | 0.55 | 1,250,000 |
| Apr 15 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 12 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 11 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 10 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 09 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 08 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 05 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 04 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 03 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 02 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Apr 01 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Mar 28 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Mar 27 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Mar 26 2024 | 1.10 | 0.13 | 13.40% | 1.50 | 1.50 | 1.03 | 2,002,500 |
| Mar 25 2024 | 0.97 | -0.19 | -16.38% | 0.97 | 0.97 | 0.97 | 2,500 |
| Mar 22 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.16 | 0 |
| Mar 21 2024 | 1.16 | -0.03 | -2.52% | 1.16 | 1.16 | 1.16 | 10,000 |
| Mar 20 2024 | 1.19 | -0.11 | -8.46% | 1.20 | 1.20 | 1.18 | 1,000 |
