Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Nov 30, 2020 0.1315 0.1315 0.1233 0.1240 73,563 -0.02(-12.92%)
Nov 27, 2020 0.1400 0.1436 0.1387 0.1424 39,900 +0.01(+11.25%)
Nov 25, 2020 0.1269 0.1280 0.1251 0.1280 8,200 +0.01(+11.30%)
Nov 24, 2020 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+2.86%)
Nov 23, 2020 0.1118 0.1118 0.1118 0.1118 500 +0.01(+12.59%)
Nov 20, 2020 0.0993 0.0993 0.0993 1 +0.00(+0.00%)
Nov 19, 2020 0.1000 0.1000 0.0993 0.0993 16,001 -0.00(-0.10%)
Nov 18, 2020 0.0994 0.0994 0.0994 0.0994 10,000 +0.00(+4.63%)
Nov 17, 2020 0.0992 0.0992 0.0950 0.0950 10,400 -0.00(-4.62%)
Nov 16, 2020 0.1012 0.1012 0.0978 0.0996 12,293 -0.01(-10.59%)
Nov 13, 2020 0.1150 0.1150 0.1065 0.1114 42,800 -0.00(-0.89%)
Nov 12, 2020 0.1124 0.1124 0.1124 0.1124 595 -0.00(-1.92%)
Nov 11, 2020 0.1167 0.1167 0.1146 0.1146 18,927 -0.00(-2.96%)
Nov 09, 2020 0.1181 0.1181 0.1181 0 +0.01(+9.25%)
Nov 06, 2020 0.1081 0.1081 0.1081 0.1081 24,000 +0.01(+5.88%)
Nov 05, 2020 0.1021 0.1021 0.1021 0.1021 606 -0.01(-6.07%)
Nov 04, 2020 0.1087 0.1087 0.1087 0.1087 1,100 +0.00(+2.35%)
Nov 03, 2020 0.1062 0.1062 0.1062 0.1062 4,000 -0.01(-9.23%)
Nov 02, 2020 0.1170 0.1170 0.1170 0.1170 595 +0.01(+11.43%)
Oct 30, 2020 0.1050 0.1050 0.1050 0.1050 400 -0.00(-1.87%)
Oct 29, 2020 0.1100 0.1100 0.0973 0.1070 44,100 -0.01(-10.68%)
Oct 28, 2020 0.1250 0.1250 0.1128 0.1198 49,145 -0.00(-0.42%)
Oct 26, 2020 0.1203 0.1203 0.1203 0 -0.01(-9.89%)
Oct 23, 2020 0.1335 0.1335 0.1335 0.1335 500 +0.01(+4.87%)
Oct 22, 2020 0.1273 0.1273 0.1273 0.1273 100 -0.01(-4.72%)
Oct 21, 2020 0.1387 0.1387 0.1336 0.1336 8,330 +0.01(+5.28%)
Oct 20, 2020 0.1320 0.1320 0.1269 0.1269 10,500 -0.02(-11.20%)
Oct 19, 2020 0.1429 0.1429 0.1429 0.1429 600 +0.00(+2.07%)
Oct 12, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 08, 2020 0.1400 0.1400 0.1400 0 +0.00(+2.49%)
Oct 06, 2020 0.1366 0.1366 0.1366 0 +0.00(+0.00%)
Oct 01, 2020 0.1366 0.1366 0.1366 0 +0.01(+4.35%)
Sep 30, 2020 0.1309 0.1309 0.1309 8 +0.00(+0.00%)
Sep 29, 2020 0.1300 0.1330 0.1300 0.1309 38,500 +0.00(+0.69%)
Sep 28, 2020 0.1375 0.1375 0.1300 0.1300 11,819 -0.01(-5.11%)
Sep 25, 2020 0.1370 0.1370 0.1370 0.1370 30,000 +0.00(+0.00%)
Sep 24, 2020 0.1370 0.1370 0.1370 0.1370 13,045 +0.00(+2.24%)
Sep 23, 2020 0.1400 0.1400 0.1340 0.1340 32,650 -0.01(-4.96%)
Sep 22, 2020 0.1450 0.1519 0.1400 0.1410 14,695 -0.00(-1.26%)
Sep 21, 2020 0.1420 0.1450 0.1420 0.1428 10,193 -0.00(-2.19%)
Sep 16, 2020 0.1460 0.1460 0.1460 0 +0.01(+3.84%)
Sep 15, 2020 0.1406 0.1406 0.1406 0.1406 2,045 -0.03(-18.02%)
Sep 10, 2020 0.1715 0.1715 0.1715 0 +0.01(+3.94%)
Sep 09, 2020 0.1640 0.1650 0.1640 0.1650 4,000 +0.01(+3.13%)
Sep 08, 2020 0.1600 0.1600 0.1600 50 +0.00(+0.00%)
Sep 04, 2020 0.1556 0.1600 0.1556 0.1600 150,600 -0.01(-5.88%)
Sep 03, 2020 0.1793 0.1793 0.1700 0.1700 1,850 -0.00(-2.07%)
Sep 01, 2020 0.1736 0.1736 0.1736 0 +0.01(+3.58%)
Aug 31, 2020 0.1676 0.1676 0.1676 0.1676 7,500 +0.00(+1.82%)
Aug 28, 2020 0.1644 0.1700 0.1644 0.1646 7,700 +0.01(+8.93%)
Aug 27, 2020 0.1465 0.1511 0.1465 0.1511 1,710 -0.00(-2.07%)
Aug 26, 2020 0.1543 0.1543 0.1543 0.1543 340 +0.00(+1.51%)
Aug 25, 2020 0.1550 0.1550 0.1500 0.1520 18,300 -0.00(-3.12%)
Aug 24, 2020 0.1569 0.1569 0.1569 0.1569 1,000 +0.01(+4.60%)
Aug 21, 2020 0.1420 0.1500 0.1420 0.1500 5,600 +0.00(+2.67%)
Aug 20, 2020 0.1461 0.1461 0.1461 0.1461 1,835 -0.01(-6.59%)
Aug 18, 2020 0.1564 0.1564 0.1564 0 +0.01(+4.27%)
Aug 17, 2020 0.1520 0.1570 0.1500 0.1500 45,658 -0.00(-0.66%)
Aug 13, 2020 0.1510 0.1510 0.1510 0 -0.01(-5.63%)
Aug 11, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 10, 2020 0.1500 0.1613 0.1480 0.1600 36,900 -0.02(-9.55%)
Aug 07, 2020 0.1793 0.1793 0.1700 0.1769 17,100 +0.01(+4.55%)
Aug 06, 2020 0.1692 0.1692 0.1692 0.1692 6,000 -0.00(-0.47%)
Aug 04, 2020 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Aug 03, 2020 0.1900 0.1900 0.1650 0.1650 2,200 -0.02(-10.28%)
Jul 31, 2020 0.1839 0.1839 0.1839 0.1839 3,500 +0.01(+4.67%)
Jul 30, 2020 0.1710 0.1800 0.1710 0.1757 10,000 -0.01(-4.98%)
Jul 29, 2020 0.1849 0.1849 0.1849 0.1849 1,500 +0.00(+0.93%)
Jul 28, 2020 0.1832 0.1832 0.1832 0.1832 300 -0.01(-7.43%)
Jul 27, 2020 0.1979 0.1979 0.1979 0.1979 200 +0.00(+1.49%)
Jul 24, 2020 0.1950 0.1950 0.1950 0.1950 12,500 -0.01(-4.22%)
Jul 23, 2020 0.2036 0.2036 0.2036 0.2036 200 +0.02(+11.81%)
Jul 22, 2020 0.1850 0.1850 0.1821 0.1821 5,300 +0.00(+1.22%)
Jul 20, 2020 0.1799 0.1799 0.1799 0 +0.01(+5.82%)
Jul 17, 2020 0.1697 0.1746 0.1697 0.1700 12,600 -0.00(-1.11%)
Jul 16, 2020 0.1719 0.1719 0.1719 0.1719 3,000 +0.01(+3.18%)
Jul 15, 2020 0.1749 0.1780 0.1666 0.1666 25,700 +0.01(+3.93%)
Jul 14, 2020 0.1603 0.1603 0.1603 0.1603 4,400 -0.02(-11.34%)
Jul 13, 2020 0.1804 0.1823 0.1804 0.1808 12,745 +0.03(+17.86%)
Jul 10, 2020 0.1520 0.1556 0.1520 0.1534 19,000 +0.00(+1.39%)
Jul 09, 2020 0.1405 0.1515 0.1402 0.1513 34,122 +0.02(+13.84%)
Jul 08, 2020 0.1418 0.1418 0.1329 0.1329 2,605 -0.00(-2.71%)
Jul 07, 2020 0.1440 0.1440 0.1310 0.1366 30,760 +0.00(+0.00%)
Jul 06, 2020 0.1303 0.1366 0.1303 0.1366 2,200 +0.00(+3.09%)
Jun 30, 2020 0.1325 0.1325 0.1325 0 -0.00(-2.93%)
Jun 29, 2020 0.1365 0.1365 0.1365 57 +0.00(+0.00%)
Jun 26, 2020 0.1302 0.1365 0.1302 0.1365 4,200 -0.00(-2.50%)
Jun 25, 2020 0.1450 0.1450 0.1400 0.1400 6,200 +0.00(+2.49%)
Jun 23, 2020 0.1366 0.1366 0.1366 0 +0.00(+2.40%)
Jun 22, 2020 0.1413 0.1413 0.1251 0.1334 19,500 -0.00(-3.33%)
Jun 19, 2020 0.1328 0.1486 0.1328 0.1380 44,000 +0.01(+3.92%)
Jun 18, 2020 0.1328 0.1328 0.1328 0.1328 5,000 -0.00(-2.42%)
Jun 17, 2020 0.1490 0.1490 0.1350 0.1361 15,756 -0.01(-4.29%)
Jun 16, 2020 0.1527 0.1528 0.1420 0.1422 12,568 +0.00(+3.04%)
Jun 15, 2020 0.1421 0.1450 0.1356 0.1380 25,700 -0.01(-3.83%)
Jun 12, 2020 0.1610 0.1610 0.1407 0.1435 30,900 +0.01(+4.97%)
Jun 11, 2020 0.1375 0.1395 0.1340 0.1367 98,900 -0.03(-16.60%)
Jun 10, 2020 0.1900 0.1900 0.1639 0.1639 13,263 -0.01(-5.04%)
Jun 09, 2020 0.1800 0.1930 0.1726 0.1726 35,300 -0.02(-10.94%)
Jun 08, 2020 0.1613 0.1950 0.1613 0.1938 530,922 +0.04(+28.60%)
Jun 05, 2020 0.1527 0.1527 0.1292 0.1507 160,500 +0.02(+18.20%)
Jun 04, 2020 0.1275 0.1275 0.1275 0.1275 761 -0.01(-8.07%)
Jun 03, 2020 0.1390 0.1390 0.1266 0.1387 79,970 +0.00(+0.51%)
Jun 02, 2020 0.1307 0.1380 0.1307 0.1380 15,310 +0.01(+6.40%)
Jun 01, 2020 0.1297 0.1297 0.1297 0.1297 1,462 -0.00(-1.14%)
May 29, 2020 0.1291 0.1312 0.1291 0.1312 10,500 +0.00(+2.90%)
May 28, 2020 0.1297 0.1297 0.1234 0.1275 2,920 +0.01(+6.25%)
May 27, 2020 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-10.65%)
May 26, 2020 0.1435 0.1450 0.1290 0.1343 20,096 -0.01(-6.99%)
May 22, 2020 0.1488 0.1488 0.1444 0.1444 13,300 -0.00(-2.10%)
May 21, 2020 0.1490 0.1491 0.1400 0.1475 215,008 +0.03(+21.90%)
May 20, 2020 0.1266 0.1266 0.1210 0.1210 62,500 -0.00(-2.97%)
May 19, 2020 0.1205 0.1247 0.1140 0.1247 156,149 +0.02(+15.46%)
May 18, 2020 0.0760 0.1080 0.0760 0.1080 2,653 +0.01(+13.92%)
May 15, 2020 0.0940 0.0948 0.0900 0.0948 65,000 +0.00(+0.85%)
May 14, 2020 0.0870 0.0940 0.0870 0.0940 47,100 +0.01(+8.17%)
May 13, 2020 0.0900 0.0900 0.0803 0.0869 94,300 -0.01(-11.05%)
May 12, 2020 0.0978 0.0978 0.0840 0.0977 140,883 -0.00(-3.65%)
May 11, 2020 0.1000 0.1020 0.0966 0.1014 61,280 -0.02(-15.29%)
May 08, 2020 0.1023 0.1240 0.0983 0.1197 86,500 +0.02(+15.76%)
May 07, 2020 0.0950 0.1089 0.0750 0.1034 904,252 -0.05(-31.30%)
May 06, 2020 0.1505 0.1505 0.1505 0.1505 1,000 -0.01(-5.64%)
May 05, 2020 0.1602 0.1678 0.1566 0.1595 185,400 +0.01(+8.87%)
May 04, 2020 0.1460 0.1465 0.1430 0.1465 146,800 -0.00(-2.98%)
May 01, 2020 0.1510 0.1510 0.1510 0.1510 3,700 -0.00(-1.18%)
Apr 30, 2020 0.1506 0.1560 0.1475 0.1528 12,139 +0.01(+5.38%)
Apr 29, 2020 0.1485 0.1490 0.1450 0.1450 172,460 +0.01(+8.78%)
Apr 28, 2020 0.1310 0.1366 0.1310 0.1333 50,500 -0.01(-4.85%)
Apr 27, 2020 0.1361 0.1412 0.1361 0.1401 52,485 -0.01(-4.89%)
Apr 24, 2020 0.1461 0.1473 0.1461 0.1473 200 -0.01(-8.57%)
Apr 23, 2020 0.1653 0.1653 0.1578 0.1611 51,240 +0.01(+4.20%)
Apr 22, 2020 0.1546 0.1546 0.1546 0.1546 6,950 +0.00(+1.24%)
Apr 21, 2020 0.1527 0.1527 0.1527 50 +0.00(+0.00%)
Apr 20, 2020 0.1614 0.1614 0.1527 0.1527 60,500 -0.01(-5.62%)
Apr 17, 2020 0.1508 0.1655 0.1508 0.1618 117,500 +0.02(+15.74%)
Apr 16, 2020 0.1398 0.1398 0.1398 0.1398 18,000 -0.01(-9.22%)
Apr 15, 2020 0.1620 0.1620 0.1433 0.1540 30,300 -0.02(-13.39%)
Apr 14, 2020 0.1473 0.1778 0.1473 0.1778 119,000 +0.01(+4.83%)
Apr 13, 2020 0.1733 0.1780 0.1696 0.1696 236,045 -0.01(-8.08%)
Apr 09, 2020 0.1837 0.2104 0.1837 0.1845 11,900 +0.02(+11.08%)
Apr 08, 2020 0.1661 0.1661 0.1661 0.1661 170 +0.02(+15.43%)
Apr 06, 2020 0.1439 0.1439 0.1439 0 -0.00(-1.44%)
Apr 03, 2020 0.1486 0.1486 0.1391 0.1460 13,800 +0.01(+10.61%)
Apr 02, 2020 0.1280 0.1320 0.1280 0.1320 30,418 +0.02(+14.09%)
Mar 31, 2020 0.1157 0.1157 0.1157 0 +0.02(+18.67%)
Mar 30, 2020 0.0975 0.0975 0.0975 0.0975 1,000 -0.02(-14.40%)
Mar 27, 2020 0.1231 0.1231 0.1111 0.1139 18,200 -0.01(-4.77%)
Mar 26, 2020 0.1160 0.1197 0.1160 0.1196 17,100 +0.03(+28.46%)
Mar 25, 2020 0.0931 0.0931 0.0931 0.0931 140 +0.00(+3.22%)
Mar 23, 2020 0.0902 0.0902 0.0902 0 -0.00(-0.88%)
Mar 20, 2020 0.0947 0.0947 0.0910 0.0910 35,000 +0.01(+7.69%)
Mar 19, 2020 0.0870 0.0870 0.0845 0.0845 1,500 -0.01(-6.11%)
Mar 18, 2020 0.0941 0.0980 0.0881 0.0900 34,296 -0.02(-18.33%)
Mar 17, 2020 0.1041 0.1147 0.1010 0.1102 8,703 +0.00(+1.10%)
Mar 16, 2020 0.0987 0.1122 0.0987 0.1090 23,371 -0.02(-14.84%)
Mar 13, 2020 0.1370 0.1370 0.1255 0.1280 33,000 +0.01(+6.67%)
Mar 12, 2020 0.1250 0.1268 0.1200 0.1200 8,250 -0.03(-20.79%)
Mar 11, 2020 0.1664 0.1664 0.1483 0.1515 7,910 -0.01(-4.11%)
Mar 10, 2020 0.1790 0.1790 0.1580 0.1580 11,185 +0.01(+3.54%)
Mar 09, 2020 0.1417 0.1600 0.1417 0.1526 15,500 -0.05(-25.27%)
Mar 06, 2020 0.2068 0.2068 0.1950 0.2042 12,500 -0.02(-10.79%)
Mar 05, 2020 0.2252 0.2289 0.2185 0.2289 17,500 -0.02(-7.70%)
Mar 04, 2020 0.2500 0.2519 0.2397 0.2480 41,239 +0.00(+1.22%)
Mar 03, 2020 0.2450 0.2450 0.2450 0.2450 7,500 +0.01(+4.21%)
Mar 02, 2020 0.2500 0.2500 0.2351 0.2351 10,600 -0.00(-0.72%)
Feb 28, 2020 0.2252 0.2368 0.2252 0.2368 76,600 -0.01(-5.28%)
Feb 27, 2020 0.2300 0.2600 0.2290 0.2500 52,400 -0.01(-5.02%)
Feb 26, 2020 0.2632 0.2632 0.2632 0.2632 600 +0.01(+2.02%)
Feb 25, 2020 0.2600 0.2600 0.2500 0.2580 13,300 -0.03(-9.12%)
Feb 24, 2020 0.2980 0.2980 0.2700 0.2839 49,245 -0.06(-16.25%)
Feb 19, 2020 0.3390 0.3390 0.3390 0 +0.01(+3.10%)
Feb 18, 2020 0.3323 0.3356 0.3288 0.3288 31,654 +0.00(+1.48%)
Feb 14, 2020 0.3240 0.3240 0.3240 0.3240 1,500 -0.00(-0.61%)
Feb 12, 2020 0.3260 0.3260 0.3260 0 +0.00(+0.31%)
Feb 11, 2020 0.3250 0.3250 0.3250 0.3250 500 +0.00(+0.00%)
Feb 10, 2020 0.3250 0.3250 0.3250 0.3250 2,500 -0.03(-9.47%)
Feb 07, 2020 0.3590 0.3590 0.3590 50 +0.00(+0.00%)
Feb 05, 2020 0.3590 0.3590 0.3590 0 +0.04(+10.94%)
Feb 04, 2020 0.3274 0.3274 0.3236 0.3236 5,115 +0.01(+2.05%)
Feb 03, 2020 0.1100 0.3171 0.1100 0.3171 5,300 -0.02(-6.63%)
Jan 27, 2020 0.3396 0.3396 0.3396 0 -0.03(-7.72%)
Jan 24, 2020 0.3800 0.3800 0.3600 0.3680 26,900 -0.01(-3.16%)
Jan 23, 2020 0.3800 0.3800 0.3800 0.3800 400 +0.02(+5.56%)
Jan 22, 2020 0.0500 0.3600 0.0500 0.3600 2,999 -0.01(-2.70%)
Jan 21, 2020 0.3651 0.3700 0.0500 0.3700 119,638 -0.01(-2.63%)
Jan 17, 2020 0.3800 0.3800 0.3800 17 +0.00(+0.00%)
Jan 16, 2020 0.3850 0.3850 0.3667 0.3800 123,375 -0.00(-0.21%)
Jan 15, 2020 0.3808 0.3808 0.3808 0.3808 8,025 -0.01(-2.11%)
Jan 14, 2020 0.4030 0.4200 0.3890 0.3890 1,125 -0.01(-3.50%)
Jan 13, 2020 0.3800 0.4031 0.3800 0.4031 5,740 +0.01(+3.73%)
Jan 10, 2020 0.4000 0.4000 0.3871 0.3886 63,500 +0.01(+2.99%)
Jan 09, 2020 0.3923 0.3923 0.3733 0.3773 68,680 -0.02(-4.21%)
Jan 08, 2020 0.3967 0.3968 0.3939 0.3939 65,323 -0.02(-4.51%)
Jan 07, 2020 0.4025 0.4125 0.4020 0.4125 64,150 -0.01(-1.79%)
Jan 06, 2020 0.4200 0.4200 0.4200 0.4200 249 +0.02(+6.33%)
Jan 03, 2020 0.4053 0.4053 0.3878 0.3950 61,500 -0.00(-0.45%)
Jan 02, 2020 0.3968 0.3968 0.3968 0.3968 265 +0.00(+0.35%)
Dec 31, 2019 0.4000 0.4000 0.3850 0.3954 15,500 +0.00(+1.20%)
Dec 30, 2019 0.3906 0.4026 0.3850 0.3907 19,875 +0.01(+1.48%)
Dec 27, 2019 0.3911 0.4100 0.3850 0.3850 3,600 +0.01(+2.67%)
Dec 24, 2019 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Dec 23, 2019 0.3600 0.3700 0.3600 0.3700 13,325 +0.01(+2.78%)
Dec 20, 2019 0.3506 0.3630 0.3500 0.3600 17,300 +0.00(+0.45%)
Dec 19, 2019 0.3708 0.3708 0.3584 0.3584 23,300 -0.00(-0.44%)
Dec 18, 2019 0.3600 0.3600 0.3600 0.3600 100,000 +0.02(+6.07%)
Dec 17, 2019 0.3385 0.3400 0.3358 0.3394 17,435 +0.01(+2.85%)
Dec 16, 2019 0.3300 0.3300 0.3300 0.3300 24,035 +0.01(+3.13%)
Dec 13, 2019 0.3200 0.3200 0.3200 20 +0.00(+0.00%)
Dec 11, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 09, 2019 0.3200 0.3200 0.3200 0 -0.00(-1.23%)
Dec 06, 2019 0.3240 0.3240 0.3240 0.3240 4,800 -0.01(-1.52%)
Dec 05, 2019 0.3303 0.3303 0.3289 0.3290 3,500 +0.00(+0.61%)
Dec 04, 2019 0.3270 0.3270 0.3270 0.3270 4,000 -0.00(-0.12%)
Dec 03, 2019 0.3274 0.3275 0.3274 0.3274 120,000 +0.02(+7.34%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.