PETRS1 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 100 |
Jul 17 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
Jul 16 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 100 |
Jul 15 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
Jul 12 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
Jul 11 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
Jul 10 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 41,200 |
Jul 09 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
Jul 08 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 603,500 |
Jul 05 2024 | 0.01 | -0.01 | -50.00% | 0.02 | 0.02 | 0.01 | 1,200 |
Jul 04 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
Jul 03 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 25,000 |
Jul 02 2024 | 0.02 | 0.00 | 0.00% | 0.01 | 0.02 | 0.01 | 31,300 |
Jul 01 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 200 |
Jun 28 2024 | 0.02 | -0.01 | -33.33% | 0.03 | 0.03 | 0.01 | 7,800 |
Jun 27 2024 | 0.03 | -0.02 | -40.00% | 0.03 | 0.04 | 0.02 | 83,000 |
Jun 26 2024 | 0.05 | 0.02 | 66.67% | 0.04 | 0.05 | 0.04 | 88,500 |
Jun 25 2024 | 0.03 | -0.01 | -25.00% | 0.03 | 0.04 | 0.03 | 55,600 |
Jun 24 2024 | 0.04 | -0.01 | -20.00% | 0.05 | 0.05 | 0.04 | 57,600 |
Jun 21 2024 | 0.05 | -0.02 | -28.57% | 0.06 | 0.06 | 0.05 | 11,400 |
Jun 20 2024 | 0.07 | -0.04 | -36.36% | 0.08 | 0.08 | 0.06 | 247,600 |
Jun 19 2024 | 0.11 | 0.00 | 0.00% | 0.10 | 0.12 | 0.10 | 57,000 |
Jun 18 2024 | 0.11 | -0.07 | -38.89% | 0.15 | 0.15 | 0.11 | 49,400 |
Jun 17 2024 | 0.18 | -0.01 | -5.26% | 0.23 | 0.23 | 0.17 | 50,800 |
Jun 14 2024 | 0.19 | 0.03 | 18.75% | 0.20 | 0.25 | 0.16 | 334,500 |
Jun 13 2024 | 0.16 | 0.04 | 33.33% | 0.14 | 0.23 | 0.14 | 65,900 |
Jun 12 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
Jun 11 2024 | 0.12 | 0.02 | 20.00% | 0.10 | 0.13 | 0.10 | 88,600 |
Jun 10 2024 | 0.10 | -0.10 | -50.00% | 0.10 | 0.11 | 0.10 | 9,900 |
Jun 07 2024 | 0.20 | 0.12 | 150.00% | 0.08 | 0.20 | 0.08 | 83,700 |
Jun 06 2024 | 0.08 | 0.00 | 0.00% | 0.06 | 0.08 | 0.06 | 19,800 |
Jun 05 2024 | 0.08 | -0.03 | -27.27% | 0.09 | 0.09 | 0.08 | 35,400 |
Jun 04 2024 | 0.11 | 0.03 | 37.50% | 0.10 | 0.11 | 0.10 | 19,100 |
Jun 03 2024 | 0.08 | 0.00 | 0.00% | 0.07 | 0.09 | 0.07 | 385,700 |
May 31 2024 | 0.08 | -0.06 | -42.86% | 0.11 | 0.11 | 0.08 | 97,500 |
May 29 2024 | 0.14 | 0.01 | 7.69% | 0.13 | 0.15 | 0.13 | 39,100 |
May 28 2024 | 0.13 | -0.05 | -27.78% | 0.14 | 0.14 | 0.12 | 55,600 |
May 27 2024 | 0.18 | -0.02 | -10.00% | 0.17 | 0.18 | 0.17 | 54,000 |
May 24 2024 | 0.20 | -0.02 | -9.09% | 0.20 | 0.20 | 0.20 | 5,000 |
May 23 2024 | 0.22 | 0.02 | 10.00% | 0.18 | 0.22 | 0.17 | 88,400 |
May 22 2024 | 0.20 | -0.03 | -13.04% | 0.22 | 0.22 | 0.20 | 54,800 |
May 21 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 1,000 |
May 20 2024 | 0.23 | -0.01 | -4.17% | 0.21 | 0.24 | 0.21 | 88,800 |
May 17 2024 | 0.24 | 0.02 | 9.09% | 0.23 | 0.28 | 0.23 | 41,000 |
May 16 2024 | 0.22 | 0.14 | 175.00% | 0.15 | 0.22 | 0.15 | 3,500 |
May 15 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
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 | 2,000 |
May 10 2024 | 0.08 | -0.08 | -50.00% | 0.08 | 0.08 | 0.08 | 2,100 |
May 09 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
May 08 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
May 07 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
May 06 2024 | 0.16 | -0.12 | -42.86% | 0.16 | 0.16 | 0.16 | 3,500 |
May 03 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.29 | 0.28 | 600 |
May 02 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
Apr 30 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
Apr 29 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
Apr 26 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
Apr 25 2024 | 0.28 | -0.03 | -9.68% | 0.25 | 0.28 | 0.25 | 200 |
Apr 24 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 100 |
Apr 23 2024 | 0.31 | -0.09 | -22.50% | 0.31 | 0.31 | 0.31 | 300 |
Apr 22 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |