Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PETRX45 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.60 | 0.10 | 6.67% | 1.55 | 1.61 | 1.01 | 2,300 |
| May 23 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0 |
| May 22 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0 |
| May 21 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0 |
| May 20 2024 | 1.50 | -0.15 | -9.09% | 1.60 | 1.65 | 1.50 | 1,700 |
| May 17 2024 | 1.65 | 0.35 | 26.92% | 1.70 | 1.71 | 1.59 | 4,300 |
| May 16 2024 | 1.30 | -0.10 | -7.14% | 1.35 | 1.56 | 1.05 | 4,000 |
| May 15 2024 | 1.40 | 0.50 | 55.56% | 1.24 | 1.40 | 1.24 | 37,600 |
| May 14 2024 | 0.90 | -0.30 | -25.00% | 0.90 | 0.90 | 0.90 | 2,000 |
| May 13 2024 | 1.20 | -0.15 | -11.11% | 0.75 | 1.20 | 0.75 | 4,200 |
| May 10 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 0 |
| May 09 2024 | 1.35 | 0.50 | 58.82% | 0.85 | 1.35 | 0.75 | 11,800 |
| May 08 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 0 |
| May 07 2024 | 0.85 | 0.04 | 4.94% | 0.85 | 0.85 | 0.85 | 100 |
| May 06 2024 | 0.81 | 0.01 | 1.25% | 0.81 | 0.81 | 0.81 | 400 |
| May 03 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
| May 02 2024 | 0.80 | -0.45 | -36.00% | 0.80 | 0.80 | 0.80 | 500 |
| Apr 30 2024 | 1.25 | -0.55 | -30.56% | 1.00 | 1.25 | 1.00 | 2,100 |
| Apr 29 2024 | 1.80 | 0.10 | 5.88% | 2.00 | 2.00 | 1.80 | 1,400 |
| Apr 26 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 0 |
| Apr 25 2024 | 1.70 | 0.10 | 6.25% | 1.70 | 1.70 | 1.70 | 6,000 |
| Apr 24 2024 | 1.60 | 0.10 | 6.67% | 1.60 | 1.60 | 1.60 | 400 |
| Apr 23 2024 | 1.50 | -0.08 | -5.06% | 1.50 | 1.51 | 1.50 | 400 |
| Apr 22 2024 | 1.58 | -0.22 | -12.22% | 1.62 | 1.62 | 1.58 | 7,200 |
| Apr 19 2024 | 1.80 | 0.00 | 0.00% | 1.95 | 1.95 | 1.70 | 3,500 |
| Apr 18 2024 | 1.80 | -0.32 | -15.09% | 1.88 | 3.00 | 1.80 | 9,300 |
| Apr 17 2024 | 2.12 | 0.00 | 0.00% | 2.12 | 2.12 | 2.12 | 0 |
| Apr 16 2024 | 2.12 | -0.08 | -3.64% | 2.12 | 2.12 | 2.12 | 1,000 |
| Apr 15 2024 | 2.20 | -1.10 | -33.33% | 2.18 | 2.20 | 2.18 | 900 |
| Apr 12 2024 | 3.30 | -0.40 | -10.81% | 3.30 | 3.30 | 3.30 | 100 |
| Apr 11 2024 | 3.70 | 1.60 | 76.19% | 3.70 | 3.70 | 3.70 | 100 |
| Apr 10 2024 | 2.10 | -0.15 | -6.67% | 2.25 | 2.45 | 2.09 | 3,600 |
| Apr 09 2024 | 2.25 | -0.25 | -10.00% | 2.25 | 2.25 | 2.25 | 1,100 |
| Apr 08 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 100 |
| Apr 05 2024 | 2.50 | 0.12 | 5.04% | 2.48 | 2.50 | 2.48 | 300 |
| Apr 04 2024 | 2.38 | 0.03 | 1.28% | 2.35 | 2.38 | 1.70 | 2,100 |
| Apr 03 2024 | 2.35 | -0.07 | -2.89% | 2.35 | 2.35 | 2.35 | 3,200 |
| Apr 02 2024 | 2.42 | -0.37 | -13.26% | 2.45 | 3.15 | 2.42 | 4,500 |
| Apr 01 2024 | 2.79 | -0.06 | -2.11% | 2.90 | 2.90 | 2.75 | 900 |
| Mar 28 2024 | 2.85 | -0.29 | -9.24% | 2.92 | 2.92 | 2.85 | 3,400 |
| Mar 27 2024 | 3.14 | -0.16 | -4.85% | 3.14 | 3.14 | 3.14 | 400 |
| Mar 26 2024 | 3.30 | 0.18 | 5.77% | 3.30 | 3.30 | 3.30 | 500 |
| Mar 25 2024 | 3.12 | -0.04 | -1.27% | 3.12 | 3.12 | 3.12 | 300 |
| Mar 22 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 0 |
| Mar 21 2024 | 3.16 | -0.54 | -14.59% | 3.02 | 3.16 | 3.02 | 3,000 |
| Mar 20 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.70 | 0 |
| Mar 19 2024 | 3.70 | 0.69 | 22.92% | 3.15 | 3.70 | 3.01 | 2,400 |
| Mar 18 2024 | 3.01 | -0.39 | -11.47% | 3.50 | 3.50 | 3.01 | 600 |
| Mar 15 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0 |
| Mar 14 2024 | 3.40 | 0.43 | 14.48% | 2.97 | 3.40 | 2.97 | 1,400 |
| Mar 13 2024 | 2.97 | 0.00 | 0.00% | 2.97 | 2.97 | 2.97 | 0 |
| Mar 12 2024 | 2.97 | -0.42 | -12.39% | 2.65 | 3.07 | 2.65 | 500 |
| Mar 11 2024 | 3.39 | 0.39 | 13.00% | 3.44 | 3.75 | 3.10 | 7,600 |
| Mar 08 2024 | 3.00 | 1.19 | 65.75% | 3.35 | 3.70 | 3.00 | 11,600 |
| Mar 07 2024 | 1.81 | 0.01 | 0.56% | 1.97 | 1.97 | 1.80 | 1,700 |
| Mar 06 2024 | 1.80 | -0.54 | -23.08% | 2.01 | 2.02 | 1.80 | 29,600 |
| Mar 05 2024 | 2.34 | 0.84 | 56.00% | 2.20 | 2.34 | 2.20 | 4,000 |
| Mar 04 2024 | 1.50 | -0.50 | -25.00% | 1.50 | 1.50 | 1.50 | 1,000 |
| Mar 01 2024 | 2.00 | 0.76 | 61.29% | 2.00 | 2.00 | 2.00 | 200 |
| Feb 29 2024 | 1.24 | 0.24 | 24.00% | 1.80 | 2.01 | 1.23 | 7,400 |
| Feb 28 2024 | 1.00 | 0.30 | 42.86% | 2.00 | 2.00 | 1.00 | 1,500 |
| Feb 27 2024 | 0.70 | -0.87 | -55.41% | 0.70 | 0.70 | 0.70 | 100 |
| Feb 26 2024 | 1.57 | 0.00 | 0.00% | 1.57 | 1.57 | 1.57 | 0 |
