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

Petrochina Ltd (OP: PCCYF )

0.9540 +0.0490 (+5.41%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 (%)
Sep 28, 2007 1.930 1.930 1.930 1.930 4,750 +0.12(+6.63%)
Sep 27, 2007 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Sep 26, 2007 1.790 1.810 1.810 1.810 4,150 +0.02(+1.12%)
Sep 25, 2007 1.790 1.810 1.720 1.790 10,198 -0.09(-4.79%)
Sep 24, 2007 1.880 1.900 1.810 1.880 23,000 +0.27(+16.77%)
Sep 21, 2007 1.510 1.610 1.610 1.610 62,000 +0.10(+6.62%)
Sep 20, 2007 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Sep 19, 2007 1.510 1.560 1.490 1.510 17,400 -0.01(-0.66%)
Sep 18, 2007 1.460 1.530 1.520 1.520 18,605,000 +0.06(+4.11%)
Sep 17, 2007 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Sep 14, 2007 1.460 1.510 1.460 1.460 3,000 +0.04(+2.82%)
Sep 13, 2007 1.420 1.490 1.420 1.420 18,000 +0.00(+0.00%)
Sep 12, 2007 1.460 1.430 1.350 1.420 152,000 -0.04(-2.74%)
Sep 11, 2007 1.460 1.460 1.460 1.460 100 +0.00(+0.00%)
Sep 10, 2007 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Sep 07, 2007 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Sep 06, 2007 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Sep 05, 2007 1.460 1.460 1.420 1.460 15,000 -0.03(-2.01%)
Sep 04, 2007 1.490 1.490 1.490 1.490 2,000 +0.06(+4.20%)
Aug 31, 2007 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Aug 30, 2007 1.430 1.430 1.430 1.430 1,000 -0.01(-0.69%)
Aug 29, 2007 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Aug 28, 2007 1.440 1.500 1.440 1.440 4,500 -0.08(-5.26%)
Aug 27, 2007 1.520 1.520 1.520 1.520 500 +0.08(+5.56%)
Aug 24, 2007 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Aug 23, 2007 1.440 1.460 1.440 1.440 9,017 +0.05(+3.60%)
Aug 22, 2007 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Aug 21, 2007 1.390 1.390 1.390 1.390 1,000 +0.17(+13.93%)
Aug 20, 2007 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Aug 17, 2007 1.220 1.220 1.220 1.220 7,000 -0.03(-2.40%)
Aug 16, 2007 1.250 1.300 1.250 1.250 3,400 +0.00(+0.00%)
Aug 15, 2007 1.250 1.250 1.250 1.250 2,000 -0.14(-10.07%)
Aug 14, 2007 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Aug 13, 2007 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Aug 10, 2007 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Aug 09, 2007 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Aug 08, 2007 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Aug 07, 2007 1.390 1.390 1.390 1.390 10,000 -0.01(-0.71%)
Aug 06, 2007 1.400 1.400 1.310 1.400 15,100 -0.05(-3.45%)
Aug 03, 2007 1.450 1.450 1.450 1.450 500 -0.02(-1.36%)
Aug 02, 2007 1.470 1.470 1.450 1.470 10,000 +0.00(+0.00%)
Aug 01, 2007 1.470 1.470 1.470 1.470 3,000 +0.00(+0.00%)
Jul 31, 2007 1.470 1.470 1.470 1.470 2,000 +0.04(+2.80%)
Jul 30, 2007 1.430 1.550 1.430 1.430 10,000 -0.08(-5.30%)
Jul 27, 2007 1.570 1.530 1.510 1.510 5,000 -0.06(-3.82%)
Jul 26, 2007 1.570 1.570 1.570 1.570 0 +0.00(+0.00%)
Jul 25, 2007 1.570 1.570 1.570 1.570 4,200 +0.02(+1.29%)
Jul 24, 2007 1.550 1.550 1.540 1.550 3,450 +0.02(+1.31%)
Jul 23, 2007 1.530 1.530 1.530 1.530 4,000 -0.04(-2.55%)
Jul 20, 2007 1.570 1.570 1.570 1.570 0 +0.00(+0.00%)
Jul 19, 2007 1.570 1.570 1.510 1.570 4,750 +0.01(+0.64%)
Jul 18, 2007 1.610 1.560 1.560 1.560 300 -0.05(-3.11%)
Jul 17, 2007 1.610 1.610 1.540 1.610 7,300 +0.01(+0.63%)
Jul 16, 2007 1.600 1.600 1.590 1.600 9,100 +0.00(+0.00%)
Jul 13, 2007 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 12, 2007 1.560 1.600 1.600 1.600 4,000 +0.04(+2.56%)
Jul 11, 2007 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Jul 10, 2007 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Jul 09, 2007 1.560 1.560 1.560 1.560 400 -0.02(-1.27%)
Jul 06, 2007 1.580 1.580 1.580 1.580 2,000 +0.13(+8.97%)
Jul 05, 2007 1.450 1.450 1.450 1.450 10,000 +0.01(+0.69%)
Jul 03, 2007 1.440 1.440 1.440 1.440 0 +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.