Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrotal Corp (OP: PTALF )

0.5526 +0.0001 (+0.02%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.4837 0.4837 0.4744 0.4837 113,378 +0.00(+0.88%)
Jun 29, 2023 0.4850 0.4850 0.4717 0.4795 150,884 -0.01(-1.13%)
Jun 28, 2023 0.5103 0.5320 0.4794 0.4850 265,035 -0.01(-2.02%)
Jun 27, 2023 0.5080 0.5085 0.4732 0.4950 150,740 -0.02(-3.66%)
Jun 26, 2023 0.5207 0.5258 0.5138 0.5138 7,571 -0.00(-0.25%)
Jun 23, 2023 0.5262 0.5262 0.5151 0.5151 26,267 -0.01(-1.74%)
Jun 22, 2023 0.5170 0.5278 0.5170 0.5242 59,850 +0.01(+1.37%)
Jun 21, 2023 0.5150 0.5322 0.5150 0.5171 173,157 +0.00(+0.88%)
Jun 20, 2023 0.5145 0.5150 0.5085 0.5126 306,005 +0.02(+3.56%)
Jun 16, 2023 0.5138 0.5158 0.4950 0.4950 40,443 -0.01(-1.67%)
Jun 15, 2023 0.5120 0.5150 0.5034 0.5034 128,792 -0.00(-0.32%)
Jun 14, 2023 0.5017 0.5100 0.4937 0.5050 231,304 -0.00(-0.39%)
Jun 13, 2023 0.5095 0.5100 0.5030 0.5070 60,625 +0.01(+1.06%)
Jun 12, 2023 0.5053 0.5053 0.4966 0.5017 43,999 -0.01(-2.09%)
Jun 09, 2023 0.5180 0.5182 0.5064 0.5124 78,310 +0.01(+1.91%)
Jun 08, 2023 0.5010 0.5116 0.4800 0.5028 95,545 -0.01(-1.41%)
Jun 07, 2023 0.5398 0.5398 0.5036 0.5100 119,280 -0.02(-3.32%)
Jun 06, 2023 0.5243 0.5379 0.5243 0.5275 26,001 -0.01(-2.53%)
Jun 05, 2023 0.5470 0.5470 0.5412 0.5412 8,233 -0.00(-0.53%)
Jun 02, 2023 0.5455 0.5507 0.5361 0.5441 47,098 +0.00(+0.42%)
Jun 01, 2023 0.5264 0.5418 0.5264 0.5418 13,295 +0.02(+3.67%)
May 31, 2023 0.5389 0.5389 0.5226 0.5226 32,451 -0.02(-3.76%)
May 30, 2023 0.5500 0.5522 0.5430 0.5430 137,867 -0.02(-4.06%)
May 26, 2023 0.5757 0.5900 0.5654 0.5660 98,292 -0.01(-1.05%)
May 25, 2023 0.5900 0.5900 0.5647 0.5720 38,519 -0.01(-1.52%)
May 24, 2023 0.5825 0.5825 0.5700 0.5808 161,642 -0.00(-0.46%)
May 23, 2023 0.5725 0.5835 0.5725 0.5835 26,980 +0.01(+0.90%)
May 22, 2023 0.5711 0.5800 0.5711 0.5783 24,953 +0.00(+0.23%)
May 19, 2023 0.5621 0.5770 0.5621 0.5770 121,104 +0.01(+2.58%)
May 18, 2023 0.5700 0.5700 0.5600 0.5625 84,672 -0.01(-1.16%)
May 17, 2023 0.5637 0.5726 0.5637 0.5691 140,240 +0.01(+0.98%)
May 16, 2023 0.5739 0.5739 0.5600 0.5636 72,607 -0.00(-0.16%)
May 15, 2023 0.5720 0.5720 0.5578 0.5645 110,483 +0.01(+1.16%)
May 12, 2023 0.5577 0.5615 0.5577 0.5580 45,770 -0.00(-0.11%)
May 11, 2023 0.5670 0.5670 0.5439 0.5586 35,162 +0.02(+3.58%)
May 10, 2023 0.5452 0.5452 0.5393 0.5393 18,800 -0.00(-0.52%)
May 09, 2023 0.5456 0.5469 0.5421 0.5421 52,140 -0.01(-1.00%)
May 08, 2023 0.5608 0.5608 0.5373 0.5476 217,410 -0.01(-1.33%)
May 05, 2023 0.5425 0.5593 0.5425 0.5550 40,611 +0.03(+4.72%)
May 04, 2023 0.5353 0.5454 0.5300 0.5300 271,150 -0.01(-1.30%)
May 03, 2023 0.5500 0.5600 0.5364 0.5370 69,724 -0.02(-2.84%)
May 02, 2023 0.5635 0.5660 0.5500 0.5527 82,681 -0.02(-3.96%)
May 01, 2023 0.5750 0.5976 0.5750 0.5755 9,200 -0.02(-3.92%)
Apr 28, 2023 0.5800 0.5991 0.5800 0.5990 28,530 +0.02(+3.74%)
Apr 27, 2023 0.5609 0.5807 0.5609 0.5774 10,852 +0.01(+1.80%)
Apr 26, 2023 0.5890 0.5890 0.5672 0.5672 29,450 -0.02(-2.59%)
Apr 25, 2023 0.5800 0.5900 0.5800 0.5823 169,309 +0.01(+0.92%)
Apr 24, 2023 0.5680 0.5770 0.5654 0.5770 137,004 +0.01(+2.49%)
Apr 21, 2023 0.5605 0.5651 0.5605 0.5630 63,327 -0.01(-1.23%)
Apr 20, 2023 0.5756 0.5800 0.5605 0.5700 73,459 -0.02(-2.98%)
Apr 19, 2023 0.6060 0.6060 0.5850 0.5875 75,205 -0.02(-3.69%)
Apr 18, 2023 0.5943 0.6124 0.5943 0.6100 157,495 +0.01(+1.94%)
Apr 17, 2023 0.6000 0.6000 0.5886 0.5984 64,879 +0.01(+1.42%)
Apr 14, 2023 0.5890 0.6140 0.5890 0.5900 182,465 -0.01(-1.60%)
Apr 13, 2023 0.6004 0.6195 0.5942 0.5996 515,794 +0.02(+3.38%)
Apr 12, 2023 0.5700 0.5810 0.5700 0.5800 324,035 +0.02(+3.33%)
Apr 11, 2023 0.5390 0.5700 0.5390 0.5613 272,901 +0.00(+0.23%)
Apr 10, 2023 0.5501 0.5650 0.5501 0.5600 261,024 +0.00(+0.38%)
Apr 06, 2023 0.5530 0.5700 0.5500 0.5579 164,408 +0.00(+0.89%)
Apr 05, 2023 0.5566 0.5569 0.5501 0.5530 87,666 -0.00(-0.72%)
Apr 04, 2023 0.5764 0.5764 0.5555 0.5570 230,279 -0.01(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.