ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

PETRS35 PETRS35 Ex:30,42 19/07/2024

0.18
0.04 (28.57%)
Jun 14 2024 - Closed
Delayed by 15 minutes

PETRS35 Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 19 2024 1.30 0.00 0.00% 1.30 1.30 1.30 0
Mar 18 2024 1.30 0.00 0.00% 1.30 1.30 1.30 0

Your Recent History

Delayed Upgrade Clock