PETRT373 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 0.10 | 0.01 | 11.11% | 0.08 | 0.10 | 0.06 | 338,600 |
Jul 18 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.10 | 0.07 | 210,400 |
Jul 17 2024 | 0.09 | -0.02 | -18.18% | 0.10 | 0.10 | 0.08 | 70,100 |
Jul 16 2024 | 0.11 | 0.02 | 22.22% | 0.10 | 0.12 | 0.10 | 9,900 |
Jul 15 2024 | 0.09 | -0.03 | -25.00% | 0.11 | 0.11 | 0.09 | 212,700 |
Jul 12 2024 | 0.12 | -0.02 | -14.29% | 0.14 | 0.14 | 0.12 | 70,000 |
Jul 11 2024 | 0.14 | -0.03 | -17.65% | 0.17 | 0.17 | 0.13 | 160,000 |
Jul 10 2024 | 0.17 | 0.04 | 30.77% | 0.14 | 0.19 | 0.14 | 62,400 |
Jul 09 2024 | 0.13 | 0.01 | 8.33% | 0.13 | 0.13 | 0.12 | 19,200 |
Jul 08 2024 | 0.12 | -0.08 | -40.00% | 0.19 | 0.20 | 0.12 | 129,100 |
Jul 05 2024 | 0.20 | -0.03 | -13.04% | 0.21 | 0.24 | 0.20 | 16,600 |
Jul 04 2024 | 0.23 | 0.04 | 21.05% | 0.20 | 0.25 | 0.19 | 78,000 |
Jul 03 2024 | 0.19 | 0.02 | 11.76% | 0.16 | 0.19 | 0.16 | 16,100 |
Jul 02 2024 | 0.17 | 0.02 | 13.33% | 0.12 | 0.17 | 0.12 | 31,800 |
Jul 01 2024 | 0.15 | -0.05 | -25.00% | 0.17 | 0.17 | 0.15 | 54,700 |
Jun 28 2024 | 0.20 | -0.03 | -13.04% | 0.21 | 0.23 | 0.19 | 51,100 |
Jun 27 2024 | 0.23 | -0.11 | -32.35% | 0.25 | 0.26 | 0.21 | 201,000 |
Jun 26 2024 | 0.34 | 0.02 | 6.25% | 0.31 | 0.37 | 0.31 | 77,700 |
Jun 25 2024 | 0.32 | -0.06 | -15.79% | 0.34 | 0.35 | 0.30 | 244,700 |
Jun 24 2024 | 0.38 | -0.06 | -13.64% | 0.40 | 0.42 | 0.38 | 79,200 |
Jun 21 2024 | 0.44 | -0.03 | -6.38% | 0.45 | 0.45 | 0.40 | 99,400 |
Jun 20 2024 | 0.47 | -0.25 | -34.72% | 0.54 | 0.55 | 0.44 | 382,100 |
Jun 19 2024 | 0.72 | 0.07 | 10.77% | 0.63 | 0.72 | 0.63 | 15,500 |
Jun 18 2024 | 0.65 | -0.30 | -31.58% | 0.94 | 0.94 | 0.65 | 32,400 |
Jun 17 2024 | 0.95 | -0.05 | -5.00% | 1.00 | 1.07 | 0.91 | 90,900 |
Jun 14 2024 | 1.00 | 0.05 | 5.26% | 1.00 | 1.20 | 0.93 | 86,800 |
Jun 13 2024 | 0.95 | 0.31 | 48.44% | 0.66 | 0.99 | 0.66 | 12,400 |
Jun 12 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
Jun 11 2024 | 0.64 | 0.04 | 6.67% | 0.64 | 0.64 | 0.64 | 1,000 |
Jun 10 2024 | 0.60 | -0.10 | -14.29% | 0.20 | 0.60 | 0.20 | 5,300 |
Jun 07 2024 | 0.70 | 0.22 | 45.83% | 0.34 | 0.70 | 0.34 | 17,400 |
Jun 06 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 0 |
Jun 05 2024 | 0.48 | -0.09 | -15.79% | 0.47 | 0.48 | 0.47 | 2,200 |
Jun 04 2024 | 0.57 | 0.12 | 26.67% | 0.57 | 0.57 | 0.57 | 2,000 |
Jun 03 2024 | 0.45 | 0.05 | 12.50% | 0.45 | 0.45 | 0.45 | 300 |
May 31 2024 | 0.40 | -0.20 | -33.33% | 0.53 | 0.53 | 0.40 | 3,900 |
May 29 2024 | 0.60 | -0.01 | -1.64% | 0.63 | 0.63 | 0.60 | 4,700 |
May 28 2024 | 0.61 | -0.21 | -25.61% | 0.70 | 0.70 | 0.61 | 13,200 |
May 27 2024 | 0.82 | -0.08 | -8.89% | 0.82 | 0.82 | 0.82 | 100 |
May 24 2024 | 0.90 | 0.05 | 5.88% | 1.04 | 1.04 | 0.90 | 10,400 |
May 23 2024 | 0.85 | 0.05 | 6.25% | 0.71 | 0.85 | 0.71 | 4,800 |
May 22 2024 | 0.80 | -0.06 | -6.98% | 0.80 | 0.80 | 0.80 | 2,000 |
May 21 2024 | 0.86 | 0.07 | 8.86% | 0.87 | 0.87 | 0.86 | 500 |
May 20 2024 | 0.79 | -0.12 | -13.19% | 0.79 | 0.79 | 0.79 | 4,500 |
May 17 2024 | 0.91 | 0.09 | 10.98% | 0.88 | 0.91 | 0.88 | 15,800 |
May 16 2024 | 0.82 | -1.28 | -60.95% | 0.69 | 0.82 | 0.69 | 6,000 |
May 15 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |
May 14 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |
May 13 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |
May 10 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |
May 09 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |
May 08 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |
May 07 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |
May 06 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |
May 03 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |
May 02 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |
Apr 30 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |
Apr 29 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |
Apr 26 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |
Apr 25 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |
Apr 24 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |
Apr 23 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |
Apr 22 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0 |