Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PETRX35 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 1.10 | -0.02 | -1.79% | 1.10 | 1.10 | 1.10 | 100 |
| Jul 16 2024 | 1.12 | 0.11 | 10.89% | 1.10 | 1.12 | 1.03 | 36,600 |
| Jul 15 2024 | 1.01 | -0.04 | -3.81% | 1.08 | 1.08 | 1.01 | 1,300 |
| Jul 12 2024 | 1.05 | -0.16 | -13.22% | 1.16 | 1.16 | 1.05 | 16,400 |
| Jul 11 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0 |
| Jul 10 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0 |
| Jul 09 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0 |
| Jul 08 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0 |
| Jul 05 2024 | 1.21 | 0.06 | 5.22% | 1.00 | 1.21 | 1.00 | 7,000 |
| Jul 04 2024 | 1.15 | 0.12 | 11.65% | 1.15 | 1.15 | 1.15 | 100 |
| Jul 03 2024 | 1.03 | 0.03 | 3.00% | 1.00 | 1.03 | 1.00 | 31,000 |
| Jul 02 2024 | 1.00 | 0.00 | 0.00% | 0.94 | 1.00 | 0.92 | 2,900 |
| Jul 01 2024 | 1.00 | -0.06 | -5.66% | 1.05 | 1.05 | 0.98 | 18,100 |
| Jun 28 2024 | 1.06 | -0.09 | -7.83% | 1.15 | 1.15 | 1.06 | 6,600 |
| Jun 27 2024 | 1.15 | -0.06 | -4.96% | 1.15 | 1.15 | 1.15 | 2,000 |
| Jun 26 2024 | 1.21 | -0.09 | -6.92% | 1.25 | 1.25 | 1.21 | 6,100 |
| Jun 25 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0 |
| Jun 24 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 1,100 |
| Jun 21 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 1,000 |
| Jun 20 2024 | 1.30 | -0.15 | -10.34% | 1.30 | 1.30 | 1.30 | 2,100 |
| Jun 19 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 100 |
| Jun 18 2024 | 1.45 | -0.25 | -14.71% | 1.47 | 1.47 | 1.40 | 7,400 |
| Jun 17 2024 | 1.70 | -0.07 | -3.95% | 1.60 | 1.70 | 1.60 | 5,600 |
| Jun 14 2024 | 1.77 | 0.17 | 10.63% | 1.73 | 1.77 | 1.73 | 5,600 |
| Jun 13 2024 | 1.60 | 0.19 | 13.48% | 1.61 | 1.61 | 1.60 | 400 |
| Jun 12 2024 | 1.41 | 0.00 | 0.00% | 1.41 | 1.41 | 1.41 | 0 |
| Jun 11 2024 | 1.41 | 0.10 | 7.63% | 1.41 | 1.41 | 1.41 | 500 |
| Jun 10 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0 |
| Jun 07 2024 | 1.31 | 0.02 | 1.55% | 1.31 | 1.31 | 1.31 | 300 |
| Jun 06 2024 | 1.29 | 0.04 | 3.20% | 1.30 | 1.30 | 1.24 | 1,300 |
| Jun 05 2024 | 1.25 | -0.11 | -8.09% | 1.25 | 1.25 | 1.25 | 500 |
| Jun 04 2024 | 1.36 | 0.06 | 4.62% | 1.36 | 1.36 | 1.36 | 600 |
| Jun 03 2024 | 1.30 | 0.03 | 2.36% | 1.31 | 1.31 | 1.23 | 5,800 |
| May 31 2024 | 1.27 | -0.03 | -2.31% | 1.25 | 1.34 | 1.25 | 3,700 |
| May 29 2024 | 1.30 | -0.02 | -1.52% | 1.20 | 1.30 | 1.20 | 4,000 |
| May 28 2024 | 1.32 | -0.28 | -17.50% | 1.50 | 1.60 | 1.20 | 6,100 |
| May 27 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0 |
| May 24 2024 | 1.60 | 0.10 | 6.67% | 1.60 | 1.60 | 1.60 | 300 |
| May 23 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0 |
| May 22 2024 | 1.50 | -0.01 | -0.66% | 1.52 | 1.52 | 1.50 | 4,500 |
| May 21 2024 | 1.51 | 0.11 | 7.86% | 1.60 | 1.60 | 1.51 | 5,700 |
| May 20 2024 | 1.40 | -0.15 | -9.68% | 1.40 | 1.50 | 1.40 | 15,300 |
| May 17 2024 | 1.55 | 0.05 | 3.33% | 1.59 | 1.65 | 1.55 | 17,700 |
| May 16 2024 | 1.50 | 0.13 | 9.49% | 1.47 | 1.65 | 1.47 | 45,100 |
| May 15 2024 | 1.37 | 0.27 | 24.55% | 1.30 | 1.60 | 1.30 | 12,800 |
| May 14 2024 | 1.10 | 0.10 | 10.00% | 1.10 | 1.15 | 1.00 | 9,800 |
| May 13 2024 | 1.00 | -0.14 | -12.28% | 1.13 | 1.13 | 1.00 | 4,400 |
| May 10 2024 | 1.14 | 0.05 | 4.59% | 1.10 | 1.14 | 1.09 | 2,300 |
| May 09 2024 | 1.09 | -0.01 | -0.91% | 1.09 | 1.09 | 1.09 | 1,000 |
| May 08 2024 | 1.10 | -0.10 | -8.33% | 1.14 | 1.22 | 1.10 | 7,500 |
| May 07 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0 |
| May 06 2024 | 1.20 | 0.01 | 0.84% | 1.26 | 1.26 | 1.20 | 2,700 |
| May 03 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 0 |
| May 02 2024 | 1.19 | -0.05 | -4.03% | 1.30 | 1.30 | 1.14 | 173,600 |
| Apr 30 2024 | 1.24 | 0.18 | 16.98% | 1.30 | 1.30 | 1.20 | 17,100 |
| Apr 29 2024 | 1.06 | -0.34 | -24.29% | 1.35 | 1.35 | 1.06 | 26,400 |
| Apr 26 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0 |
| Apr 25 2024 | 1.40 | -0.20 | -12.50% | 1.63 | 1.70 | 1.36 | 47,900 |
| Apr 24 2024 | 1.60 | -0.03 | -1.84% | 1.45 | 1.67 | 1.45 | 24,100 |
| Apr 23 2024 | 1.63 | 0.03 | 1.87% | 1.60 | 1.76 | 1.50 | 307,500 |
| Apr 22 2024 | 1.60 | -0.20 | -11.11% | 1.80 | 1.80 | 1.60 | 66,100 |
| Apr 19 2024 | 1.80 | -0.11 | -5.76% | 1.95 | 1.95 | 1.72 | 27,700 |
