Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrolia Energy Corp (OP: BBLS )

N/A UNCHANGED
Last Price Updated: 3:14 PM EDT, Apr 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 0.0700 0.0700 0.0700 0 -0.02(-21.35%)
Aug 30, 2018 0.0795 0.0890 0.0762 0.0890 44,051 +0.01(+11.25%)
Aug 29, 2018 0.0800 0.0800 0.0700 0.0800 368,221 +0.00(+0.00%)
Aug 27, 2018 0.0800 0.0800 0.0800 0 -0.00(-5.55%)
Aug 24, 2018 0.0768 0.0850 0.0760 0.0847 170,100 +0.01(+21.00%)
Aug 23, 2018 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+2.19%)
Aug 22, 2018 0.0699 0.0718 0.0685 0.0685 65,800 +0.00(+0.74%)
Aug 21, 2018 0.0685 0.0699 0.0680 0.0680 111,638 +0.00(+1.49%)
Aug 20, 2018 0.0610 0.0670 0.0600 0.0670 245,245 +0.00(+1.52%)
Aug 17, 2018 0.0660 0.0699 0.0566 0.0660 517,100 +0.00(+0.00%)
Aug 16, 2018 0.0666 0.0666 0.0660 0.0660 131,017 +0.00(+0.00%)
Aug 15, 2018 0.0640 0.0750 0.0640 0.0660 144,809 -0.01(-12.00%)
Aug 13, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 10, 2018 0.0655 0.0700 0.0655 0.0700 12,200 +0.00(+7.53%)
Aug 09, 2018 0.0750 0.0750 0.0600 0.0651 325,000 -0.01(-9.58%)
Aug 08, 2018 0.0720 0.0720 0.0720 0.0720 84,000 -0.01(-10.00%)
Aug 06, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 02, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 01, 2018 0.0820 0.0820 0.0800 0.0800 1,200 +0.00(+3.23%)
Jul 31, 2018 0.0875 0.0875 0.0612 0.0775 101,546 -0.01(-8.28%)
Jul 30, 2018 0.0785 0.0850 0.0778 0.0845 87,018 +0.00(+5.63%)
Jul 27, 2018 0.0710 0.0949 0.0710 0.0800 28,100 +0.01(+7.24%)
Jul 26, 2018 0.0746 0.0746 0.0746 0.0746 5,000 +0.01(+13.03%)
Jul 25, 2018 0.0700 0.0700 0.0601 0.0660 25,345 -0.01(-12.00%)
Jul 24, 2018 0.0750 0.0750 0.0700 0.0750 31,703 +0.00(+0.00%)
Jul 23, 2018 0.0750 0.0750 0.0750 0.0750 500 +0.00(+0.00%)
Jul 19, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 18, 2018 0.0750 0.0750 0.0750 0.0750 600 -0.00(-6.13%)
Jul 17, 2018 0.0602 0.0799 0.0602 0.0799 2,500 +0.00(+0.13%)
Jul 16, 2018 0.0700 0.0798 0.0650 0.0798 117,008 -0.00(-0.25%)
Jul 13, 2018 0.0800 0.0800 0.0800 0.0800 2,850 +0.01(+14.12%)
Jul 12, 2018 0.0751 0.0751 0.0701 0.0701 30,000 -0.01(-12.38%)
Jul 11, 2018 0.0800 0.0800 0.0800 0.0800 4,226 +0.00(+0.00%)
Jul 10, 2018 0.0700 0.0990 0.0700 0.0800 103,750 -0.01(-11.21%)
Jul 09, 2018 0.0757 0.0901 0.0650 0.0901 215,405 -0.01(-9.90%)
Jul 06, 2018 0.1049 0.1049 0.0903 0.1000 18,476 +0.00(+0.00%)
Jul 05, 2018 0.1000 0.1000 0.1000 0.1000 322,041 +0.00(+0.00%)
Jul 03, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 02, 2018 0.0900 0.1020 0.0900 0.1000 334,900 +0.01(+17.65%)
Jun 29, 2018 0.0700 0.0850 0.0700 0.0850 318,259 +0.00(+6.12%)
Jun 28, 2018 0.0650 0.0801 0.0600 0.0801 76,173 +0.03(+45.64%)
Jun 27, 2018 0.0650 0.0650 0.0510 0.0550 163,059 -0.01(-15.38%)
Jun 26, 2018 0.0650 0.0650 0.0550 0.0650 256,785 -0.00(-3.70%)
Jun 25, 2018 0.0701 0.0701 0.0675 0.0675 107,000 -0.01(-9.40%)
Jun 22, 2018 0.0650 0.0745 0.0635 0.0745 230,114 +0.01(+18.07%)
Jun 19, 2018 0.0631 0.0631 0.0631 0 -0.01(-11.13%)
Jun 18, 2018 0.0700 0.0710 0.0668 0.0710 83,500 -0.00(-3.14%)
Jun 15, 2018 0.0640 0.0739 0.0640 0.0733 17,920 +0.01(+9.73%)
Jun 14, 2018 0.0656 0.0668 0.0650 0.0668 135,000 -0.01(-9.73%)
Jun 13, 2018 0.0740 0.0740 0.0740 0.0740 1,000 -0.00(-0.67%)
Jun 12, 2018 0.0700 0.0745 0.0690 0.0745 98,500 -0.00(-0.67%)
Jun 11, 2018 0.0700 0.0750 0.0700 0.0750 67,000 +0.00(+0.54%)
Jun 08, 2018 0.0714 0.0750 0.0714 0.0746 34,000 +0.00(+0.81%)
Jun 07, 2018 0.0700 0.0740 0.0700 0.0740 93,617 +0.00(+5.71%)
Jun 06, 2018 0.0700 0.0700 0.0700 0.0700 3,600 -0.00(-6.67%)
Jun 05, 2018 0.0750 0.0750 0.0700 0.0750 75,495 +0.00(+0.00%)
Jun 04, 2018 0.0750 0.0750 0.0750 0.0750 26,225 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.