PETRU379 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 0.31 | 0.05 | 19.23% | 0.26 | 0.32 | 0.26 | 399,000 |
Jul 19 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.23 | 56,200 |
Jul 18 2024 | 0.26 | -0.01 | -3.70% | 0.27 | 0.29 | 0.25 | 107,300 |
Jul 17 2024 | 0.27 | -0.05 | -15.63% | 0.30 | 0.30 | 0.27 | 6,200 |
Jul 16 2024 | 0.32 | 0.04 | 14.29% | 0.86 | 0.86 | 0.30 | 6,200 |
Jul 15 2024 | 0.28 | -0.03 | -9.68% | 0.30 | 0.30 | 0.28 | 3,800 |
Jul 12 2024 | 0.31 | -0.03 | -8.82% | 0.34 | 0.34 | 0.31 | 1,400 |
Jul 11 2024 | 0.34 | 0.00 | 0.00% | 0.34 | 0.34 | 0.34 | 100 |
Jul 10 2024 | 0.34 | 0.00 | 0.00% | 0.33 | 0.34 | 0.33 | 400 |
Jul 09 2024 | 0.34 | -0.13 | -27.66% | 0.34 | 0.34 | 0.34 | 200 |
Jul 08 2024 | 0.47 | -0.04 | -7.84% | 0.48 | 0.48 | 0.47 | 5,500 |
Jul 05 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
Jul 04 2024 | 0.51 | 0.11 | 27.50% | 0.51 | 0.51 | 0.51 | 100 |
Jul 03 2024 | 0.40 | 0.04 | 11.11% | 0.37 | 0.45 | 0.37 | 15,700 |
Jul 02 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 100 |
Jul 01 2024 | 0.36 | -0.04 | -10.00% | 0.36 | 0.36 | 0.36 | 5,500 |
Jun 28 2024 | 0.40 | -0.08 | -16.67% | 0.45 | 0.45 | 0.40 | 700 |
Jun 27 2024 | 0.48 | -0.12 | -20.00% | 0.58 | 0.58 | 0.48 | 12,900 |
Jun 26 2024 | 0.60 | -0.07 | -10.45% | 0.65 | 0.65 | 0.60 | 6,500 |
Jun 25 2024 | 0.67 | -0.11 | -14.10% | 0.66 | 0.67 | 0.65 | 4,600 |
Jun 24 2024 | 0.78 | 0.00 | 0.00% | 0.78 | 0.78 | 0.78 | 0 |
Jun 21 2024 | 0.78 | -0.04 | -4.88% | 0.76 | 0.78 | 0.76 | 5,600 |
Jun 20 2024 | 0.82 | -0.18 | -18.00% | 0.96 | 0.96 | 0.82 | 2,800 |
Jun 19 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0 |
Jun 18 2024 | 1.00 | -0.68 | -40.48% | 1.07 | 1.07 | 1.00 | 3,300 |
Jun 17 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0 |
Jun 14 2024 | 1.68 | 0.49 | 41.18% | 1.35 | 1.68 | 1.35 | 2,000 |
Jun 13 2024 | 1.19 | 0.25 | 26.60% | 1.07 | 1.28 | 1.05 | 2,400 |
Jun 12 2024 | 0.94 | 0.00 | 0.00% | 0.94 | 0.94 | 0.94 | 0 |
Jun 11 2024 | 0.94 | 0.28 | 42.42% | 0.96 | 0.96 | 0.94 | 20,200 |
Jun 10 2024 | 0.66 | 0.00 | 0.00% | 0.66 | 0.66 | 0.66 | 0 |
Jun 07 2024 | 0.66 | -0.01 | -1.49% | 0.66 | 0.66 | 0.66 | 2,500 |
Jun 06 2024 | 0.67 | -0.07 | -9.46% | 0.73 | 0.73 | 0.67 | 15,000 |
Jun 05 2024 | 0.74 | 0.00 | 0.00% | 0.74 | 0.74 | 0.74 | 0 |
Jun 04 2024 | 0.74 | 0.00 | 0.00% | 0.74 | 0.74 | 0.74 | 0 |
Jun 03 2024 | 0.74 | -0.16 | -17.78% | 0.74 | 0.74 | 0.74 | 1,200 |
May 31 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 0 |
May 29 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 0 |
May 28 2024 | 0.90 | -0.33 | -26.83% | 0.91 | 0.91 | 0.90 | 400 |
May 27 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0 |
May 24 2024 | 1.23 | -0.09 | -6.82% | 0.92 | 1.23 | 0.92 | 200 |
May 23 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0 |
May 22 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0 |
May 21 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0 |
May 20 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0 |
May 17 2024 | 1.32 | 0.16 | 13.79% | 0.93 | 1.32 | 0.93 | 9,900 |
May 16 2024 | 1.16 | 0.18 | 18.37% | 1.08 | 1.16 | 1.08 | 7,200 |
May 15 2024 | 0.98 | 0.53 | 117.78% | 0.90 | 0.98 | 0.90 | 200 |
May 14 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
May 13 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
May 10 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
May 09 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
May 08 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
May 07 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
May 06 2024 | 0.45 | -0.60 | -57.14% | 0.45 | 0.45 | 0.45 | 100 |
May 03 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0 |
May 02 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0 |
Apr 30 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0 |
Apr 29 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0 |
Apr 26 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0 |
Apr 25 2024 | 1.05 | -1.95 | -65.00% | 1.05 | 1.05 | 1.05 | 1,000 |
Apr 24 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0 |