PetroTal Corp. (PTALF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.5964

-0.0040

(-0.67%)

As of 11:08AM EDT. Market open.

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.6025	0.6060	0.5875	0.5964	0.5964	138,818
17 Apr 2024	0.6200	0.6200	0.6000	0.6000	0.6000	75,800
16 Apr 2024	0.6300	0.6300	0.6100	0.6200	0.6200	120,200
15 Apr 2024	0.6300	0.6300	0.6100	0.6100	0.6100	171,500
12 Apr 2024	0.6400	0.6400	0.6000	0.6100	0.6100	190,500
11 Apr 2024	0.6200	0.6200	0.6100	0.6100	0.6100	121,100
10 Apr 2024	0.6000	0.6100	0.5900	0.6100	0.6100	260,300
09 Apr 2024	0.6000	0.6000	0.5900	0.6000	0.6000	77,700
08 Apr 2024	0.5800	0.6000	0.5800	0.5900	0.5900	102,900
05 Apr 2024	0.5800	0.6000	0.5800	0.5800	0.5800	278,600
04 Apr 2024	0.5900	0.5900	0.5700	0.5800	0.5800	193,900
03 Apr 2024	0.5800	0.5800	0.5700	0.5800	0.5800	598,200
02 Apr 2024	0.5700	0.5800	0.5700	0.5700	0.5700	261,800
01 Apr 2024	0.5600	0.5800	0.5400	0.5700	0.5700	789,200
28 Mar 2024	0.5600	0.5600	0.5500	0.5600	0.5600	523,700
27 Mar 2024	0.5600	0.5600	0.5500	0.5600	0.5600	282,800
26 Mar 2024	0.5600	0.5600	0.5400	0.5600	0.5600	156,000
25 Mar 2024	0.6100	0.6100	0.5500	0.5500	0.5500	251,000
22 Mar 2024	0.5900	0.5900	0.5700	0.5700	0.5700	233,600
21 Mar 2024	0.6100	0.6100	0.5800	0.5800	0.5800	370,000
20 Mar 2024	0.5700	0.5800	0.5600	0.5800	0.5800	57,500
19 Mar 2024	0.5700	0.5800	0.5600	0.5700	0.5700	78,500
18 Mar 2024	0.5700	0.5800	0.5600	0.5700	0.5700	105,800
15 Mar 2024	0.5800	0.5800	0.5700	0.5700	0.5700	129,300
14 Mar 2024	0.5800	0.5900	0.5700	0.5700	0.5700	117,600
13 Mar 2024	0.5700	0.5800	0.5700	0.5700	0.5700	202,100
12 Mar 2024	0.5700	0.5700	0.5600	0.5700	0.5700	37,200
11 Mar 2024	0.5700	0.5800	0.5600	0.5600	0.5600	373,100
08 Mar 2024	0.5700	0.5700	0.5700	0.5700	0.5700	280,200
07 Mar 2024	0.5700	0.5800	0.5700	0.5700	0.5700	163,400
06 Mar 2024	0.5600	0.5800	0.5500	0.5800	0.5800	290,700
05 Mar 2024	0.5600	0.5600	0.5500	0.5600	0.5600	216,200
04 Mar 2024	0.5700	0.5700	0.5500	0.5500	0.5500	99,300
01 Mar 2024	0.5500	0.5700	0.5500	0.5700	0.5700	751,700
29 Feb 2024	0.5500	0.5600	0.5400	0.5500	0.5500	676,100
28 Feb 2024	0.5500	0.5500	0.5300	0.5500	0.5500	698,000
28 Feb 2024	0.02 Dividend
27 Feb 2024	0.5400	0.5700	0.5400	0.5400	0.5200	118,900
26 Feb 2024	0.5500	0.5700	0.5500	0.5500	0.5296	242,800
23 Feb 2024	0.5600	0.5700	0.5500	0.5600	0.5393	189,500
22 Feb 2024	0.5600	0.5700	0.5600	0.5600	0.5393	231,300
21 Feb 2024	0.5600	0.5600	0.5500	0.5600	0.5393	415,500
20 Feb 2024	0.5600	0.5600	0.5400	0.5400	0.5200	229,200
16 Feb 2024	0.5700	0.5700	0.5600	0.5600	0.5393	80,400
15 Feb 2024	0.5700	0.5700	0.5600	0.5700	0.5489	328,900
14 Feb 2024	0.5500	0.5700	0.5500	0.5600	0.5393	67,900
13 Feb 2024	0.5300	0.5500	0.5300	0.5500	0.5296	159,500
12 Feb 2024	0.5400	0.5500	0.5300	0.5300	0.5104	437,200
09 Feb 2024	0.5400	0.5400	0.5300	0.5400	0.5200	53,400
08 Feb 2024	0.5400	0.5500	0.5400	0.5400	0.5200	64,100
07 Feb 2024	0.5500	0.5600	0.5300	0.5300	0.5104	171,400
06 Feb 2024	0.5400	0.5400	0.5300	0.5300	0.5104	75,300
05 Feb 2024	0.5400	0.5600	0.5300	0.5400	0.5200	842,100
02 Feb 2024	0.5700	0.5700	0.5500	0.5600	0.5393	87,300
01 Feb 2024	0.5800	0.5800	0.5700	0.5700	0.5489	47,500
31 Jan 2024	0.5900	0.5900	0.5800	0.5800	0.5585	12,700
30 Jan 2024	0.5900	0.5900	0.5800	0.5900	0.5681	31,500
29 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5681	12,000
26 Jan 2024	0.5800	0.5900	0.5800	0.5900	0.5681	8,300
25 Jan 2024	0.5700	0.5900	0.5600	0.5900	0.5681	230,100
24 Jan 2024	0.5700	0.5800	0.5700	0.5700	0.5489	104,000
23 Jan 2024	0.5900	0.5900	0.5700	0.5700	0.5489	116,200
22 Jan 2024	0.6100	0.6100	0.5900	0.5900	0.5681	204,900
19 Jan 2024	0.6100	0.6100	0.6000	0.6000	0.5778	21,100
18 Jan 2024	0.5900	0.6100	0.5900	0.6000	0.5778	75,600
17 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.5778	71,400
16 Jan 2024	0.6200	0.6300	0.6100	0.6100	0.5874	74,700
12 Jan 2024	0.6100	0.6300	0.6100	0.6300	0.6067	73,300
11 Jan 2024	0.6000	0.6100	0.6000	0.6100	0.5874	25,800
10 Jan 2024	0.5900	0.6100	0.5900	0.6000	0.5778	59,900
09 Jan 2024	0.6000	0.6000	0.5900	0.5900	0.5681	7,200
08 Jan 2024	0.6100	0.6100	0.5800	0.6000	0.5778	71,200
05 Jan 2024	0.6000	0.6100	0.6000	0.6100	0.5874	8,500
04 Jan 2024	0.6000	0.6000	0.5900	0.5900	0.5681	15,500
03 Jan 2024	0.6000	0.6000	0.5900	0.5900	0.5681	56,800
02 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.5778	65,500
29 Dec 2023	0.5900	0.6100	0.5900	0.6100	0.5874	55,200
28 Dec 2023	0.6000	0.6100	0.6000	0.6000	0.5778	46,600
27 Dec 2023	0.6200	0.6200	0.6100	0.6100	0.5874	60,400
26 Dec 2023	0.6200	0.6300	0.6200	0.6300	0.6067	6,000
22 Dec 2023	0.6200	0.6200	0.6100	0.6200	0.5970	159,600
21 Dec 2023	0.6100	0.6200	0.6100	0.6200	0.5970	91,700
20 Dec 2023	0.6100	0.6200	0.6000	0.6200	0.5970	34,100
19 Dec 2023	0.6200	0.6200	0.6100	0.6100	0.5874	183,400
18 Dec 2023	0.6100	0.6200	0.6000	0.6000	0.5778	255,700
15 Dec 2023	0.6000	0.6200	0.6000	0.6200	0.5970	69,700
14 Dec 2023	0.5900	0.6100	0.5900	0.6100	0.5874	103,000
13 Dec 2023	0.5600	0.5700	0.5600	0.5700	0.5489	43,900
12 Dec 2023	0.5700	0.5700	0.5600	0.5700	0.5489	226,900
11 Dec 2023	0.5800	0.6000	0.5800	0.5800	0.5585	99,700
08 Dec 2023	0.6000	0.6000	0.5900	0.5900	0.5681	56,000
07 Dec 2023	0.6000	0.6100	0.5900	0.6000	0.5778	143,300
06 Dec 2023	0.6100	0.6100	0.5900	0.5900	0.5681	128,500
05 Dec 2023	0.6400	0.6400	0.5800	0.6200	0.5970	75,700
04 Dec 2023	0.6100	0.6100	0.5700	0.6100	0.5874	339,600
01 Dec 2023	0.6300	0.6300	0.6100	0.6300	0.6067	297,400
30 Nov 2023	0.6200	0.6400	0.6200	0.6400	0.6163	426,900
29 Nov 2023	0.6300	0.6300	0.6200	0.6200	0.5970	33,700
29 Nov 2023	0.02 Dividend
28 Nov 2023	0.6300	0.6300	0.6300	0.6300	0.5874	43,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6437-0.0000(-0.00%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.65-0.04(-0.05%)

GOLD2,398.60+10.20(+0.43%)

Bitcoin AUD98,519.22+3,952.54(+4.18%)

PetroTal Corp. (PTALF)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6437
-0.0000(-0.00%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.65
-0.04(-0.05%)

GOLD
2,398.60
+10.20(+0.43%)

Bitcoin AUD
98,519.22
+3,952.54(+4.18%)