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 )

0.5990 -0.0010 (-0.17%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 17, 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 (%)
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%)
Dec 02, 2019 0.3050 0.3050 0.3050 0.3050 600 -0.00(-0.65%)
Nov 27, 2019 0.3070 0.3070 0.3070 0 +0.01(+1.66%)
Nov 26, 2019 0.3040 0.3040 0.3020 0.3020 7,600 +0.04(+16.15%)
Nov 25, 2019 0.3020 0.3020 0.2600 0.2600 204,000 -0.01(-5.11%)
Nov 22, 2019 0.2684 0.2740 0.2684 0.2740 60,000 +0.01(+4.58%)
Nov 21, 2019 0.2510 0.2620 0.2510 0.2620 43,500 -0.01(-1.87%)
Nov 20, 2019 0.2800 0.2800 0.2670 0.2670 43,500 -0.02(-5.79%)
Nov 19, 2019 0.2740 0.2834 0.2740 0.2834 7,680 -0.02(-7.99%)
Nov 18, 2019 0.3080 0.3080 0.3080 5 +0.00(+0.00%)
Nov 15, 2019 0.3080 0.3080 0.3080 0.3080 1,200 +0.00(+0.98%)
Nov 14, 2019 0.3070 0.3070 0.3050 0.3050 1,800 +0.01(+4.45%)
Nov 13, 2019 0.2920 0.2920 0.2920 12 +0.00(+0.00%)
Nov 12, 2019 0.2990 0.3040 0.2920 0.2920 5,000 +0.00(+1.39%)
Nov 11, 2019 0.2960 0.2960 0.2880 0.2880 6,000 -0.02(-6.19%)
Nov 08, 2019 0.3070 0.3070 0.3070 0.3070 7,000 +0.00(+0.99%)
Nov 07, 2019 0.3120 0.3120 0.3000 0.3040 211,650 +0.01(+3.40%)
Nov 06, 2019 0.2941 0.2941 0.2940 0.2940 13,230 -0.00(-0.34%)
Nov 05, 2019 0.2900 0.2950 0.2800 0.2950 25,339 +0.03(+12.00%)
Nov 01, 2019 0.2634 0.2634 0.2634 0 +0.02(+6.42%)
Oct 30, 2019 0.2475 0.2475 0.2475 0 -0.02(-7.99%)
Oct 29, 2019 0.2550 0.2700 0.2550 0.2690 24,284 +0.02(+6.96%)
Oct 28, 2019 0.2650 0.2650 0.2438 0.2515 26,500 +0.01(+2.24%)
Oct 25, 2019 0.2460 0.2460 0.2460 0.2460 8,000 +0.02(+10.96%)
Oct 23, 2019 0.2217 0.2217 0.2217 0 +0.01(+5.57%)
Oct 22, 2019 0.2100 0.2100 0.2100 0.2100 155 +0.02(+13.51%)
Oct 15, 2019 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 09, 2019 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 07, 2019 0.1850 0.1850 0.1850 0.1850 3,000 -0.01(-5.37%)
Oct 04, 2019 0.1918 0.1955 0.1917 0.1955 4,800 +0.00(+0.77%)
Oct 02, 2019 0.1940 0.1940 0.1940 0 +0.01(+6.59%)
Sep 25, 2019 0.1820 0.1820 0.1820 0 -0.01(-4.71%)
Sep 24, 2019 0.2050 0.2050 0.1910 0.1910 3,500 -0.02(-9.05%)
Sep 20, 2019 0.2100 0.2100 0.2100 0 +0.00(+2.04%)
Sep 17, 2019 0.2058 0.2058 0.2058 0 +0.00(+0.00%)
Sep 16, 2019 0.2058 0.2058 0.2058 0.2058 3,000 +0.01(+5.54%)
Sep 13, 2019 0.1970 0.1970 0.1950 0.1950 16,000 -0.00(-0.56%)
Sep 05, 2019 0.1961 0.1961 0.1961 0 +0.00(+1.08%)
Sep 04, 2019 0.1940 0.1940 0.1940 0.1940 3,800 -0.01(-6.28%)
Aug 29, 2019 0.2070 0.2070 0.2070 0 +0.01(+3.50%)
Aug 28, 2019 0.2040 0.2040 0.2000 0.2000 4,000 -0.00(-1.28%)
Aug 23, 2019 0.2026 0.2026 0.2026 0 +0.00(+1.30%)
Aug 21, 2019 0.2000 0.2000 0.2000 0 +0.02(+11.73%)
Aug 19, 2019 0.1790 0.1790 0.1790 0 +0.00(+1.70%)
Aug 16, 2019 0.1760 0.1800 0.1760 0.1760 28,400 +0.00(+0.57%)
Aug 12, 2019 0.1750 0.1750 0.1750 0 +0.00(+2.34%)
Aug 09, 2019 0.1870 0.1870 0.1680 0.1710 100,000 -0.00(-2.29%)
Aug 07, 2019 0.1750 0.1750 0.1750 0 -0.04(-19.13%)
Aug 06, 2019 0.2164 0.2164 0.2164 0.2164 5,000 -0.02(-9.46%)
Jul 19, 2019 0.2390 0.2390 0.2390 0 +0.02(+7.17%)
Jul 17, 2019 0.2230 0.2230 0.2230 0 -0.01(-4.13%)
Jul 11, 2019 0.2326 0.2326 0.2326 0 -0.03(-10.54%)
Jul 05, 2019 0.2600 0.2600 0.2600 0 +0.01(+3.79%)
Jul 03, 2019 0.2543 0.2543 0.2505 0.2505 38,000 -0.02(-6.91%)
Jul 02, 2019 0.2691 0.2691 0.2691 0.2691 38,000 +0.05(+24.53%)
Jun 28, 2019 0.2161 0.2161 0.2161 0 +0.00(+0.00%)
Jun 26, 2019 0.2161 0.2161 0.2161 0 +0.00(+0.51%)
Jun 24, 2019 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Jun 21, 2019 0.2100 0.2100 0.2100 10 +0.00(+0.00%)
Jun 19, 2019 0.2100 0.2100 0.2100 0 +0.01(+3.96%)
Jun 18, 2019 0.2020 0.2020 0.2020 0.2020 10,000 -0.00(-2.18%)
Jun 13, 2019 0.2065 0.2065 0.2065 0 -0.00(-1.67%)
Jun 11, 2019 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Jun 07, 2019 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Jun 05, 2019 0.2000 0.2000 0.2000 0 -0.00(-1.62%)
Jun 04, 2019 0.2110 0.2110 0.1950 0.2033 126,000 +0.00(+0.15%)
Jun 03, 2019 0.1910 0.2030 0.1910 0.2030 400,072 +0.01(+6.84%)
May 31, 2019 0.1972 0.1973 0.1900 0.1900 20,500 +0.00(+1.60%)
May 15, 2019 0.1870 0.1870 0.1870 0 -0.00(-0.53%)
May 14, 2019 0.1880 0.1880 0.1880 28 +0.00(+0.00%)
May 10, 2019 0.1880 0.1880 0.1880 0.1880 12,000 +0.00(+0.00%)
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.