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

Petrochina Ltd (OP: PCCYF )

0.9200 -0.0022 (-0.24%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 8, 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 (%)
Oct 31, 2011 1.290 1.290 1.290 1.290 0 -0.03(-2.27%)
Oct 27, 2011 1.320 1.320 1.320 0 +0.10(+8.20%)
Oct 24, 2011 1.220 1.220 1.220 0 +0.03(+2.76%)
Oct 13, 2011 1.187 1.187 1.187 1.187 0 -0.00(-0.25%)
Oct 12, 2011 1.190 1.190 1.190 1.190 1,500,000 -0.04(-3.24%)
Oct 03, 2011 1.230 1.230 1.230 0 -0.02(-1.77%)
Sep 28, 2011 1.252 1.252 1.252 1.252 0 +0.02(+1.78%)
Sep 27, 2011 1.230 1.230 1.230 1.230 2,863,000 +0.06(+5.15%)
Sep 26, 2011 1.120 1.170 1.120 1.170 4,100 +0.01(+0.52%)
Sep 23, 2011 1.180 1.180 1.164 1.164 1,004,000 -0.10(-7.62%)
Sep 19, 2011 1.260 1.260 1.260 0 +0.02(+1.70%)
Sep 15, 2011 1.239 1.239 1.239 1.239 0 +0.09(+7.73%)
Sep 09, 2011 1.150 1.150 1.150 1.150 0 -0.04(-3.36%)
Sep 06, 2011 1.190 1.190 1.190 1.190 0 -0.06(-4.80%)
Aug 31, 2011 1.250 1.250 1.250 0 +0.05(+4.17%)
Aug 26, 2011 1.200 1.200 1.200 0 +0.03(+2.56%)
Aug 22, 2011 1.170 1.170 1.170 1.170 0 +0.02(+1.74%)
Aug 19, 2011 1.150 1.150 1.150 1.150 2,000 -0.12(-9.45%)
Aug 17, 2011 1.270 1.270 1.270 0 +0.07(+5.83%)
Aug 12, 2011 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 11, 2011 1.200 1.200 1.200 1.200 1,000 +0.00(+0.27%)
Aug 10, 2011 1.197 1.197 1.197 1.197 2,408,000 +0.01(+0.57%)
Aug 09, 2011 1.185 1.190 1.185 1.190 3,480,800 -0.05(-4.03%)
Aug 08, 2011 1.260 1.260 1.240 1.240 400 -0.10(-7.46%)
Aug 05, 2011 1.340 1.340 1.340 1.340 800 -0.07(-4.96%)
Jul 26, 2011 1.410 1.410 1.410 0 -0.02(-1.40%)
Jul 25, 2011 1.430 1.430 1.430 1.430 250 -0.09(-5.92%)
Jul 22, 2011 1.520 1.520 1.520 1.520 20,000 +0.12(+8.57%)
Jul 19, 2011 1.400 1.400 1.400 1.400 0 -0.01(-0.71%)
Jul 18, 2011 1.400 1.410 1.400 1.410 10,600 -0.01(-0.70%)
Jul 14, 2011 1.420 1.420 1.420 0 -0.04(-2.71%)
Jul 13, 2011 1.460 1.460 1.460 1.460 700,000 +0.01(+0.66%)
Jul 11, 2011 1.450 1.450 1.450 0 -0.02(-1.36%)
Jul 07, 2011 1.470 1.470 1.470 0 +0.02(+1.38%)
Jul 06, 2011 1.450 1.450 1.450 1.450 5,000 +0.03(+2.11%)
Jun 29, 2011 1.420 1.420 1.420 0 +0.01(+0.71%)
Jun 27, 2011 1.410 1.410 1.410 600,000 +0.01(+0.71%)
Jun 23, 2011 1.400 1.400 1.400 2,000,000 +0.03(+2.19%)
Jun 20, 2011 1.370 1.370 1.370 0 +0.01(+0.74%)
Jun 13, 2011 1.360 1.360 1.360 0 +0.00(+0.00%)
Jun 10, 2011 1.360 1.360 1.360 1.360 1,700 -0.06(-4.56%)
May 27, 2011 1.425 1.425 1.425 0 +0.08(+6.03%)
May 17, 2011 1.344 1.344 1.344 0 +0.00(+0.30%)
May 16, 2011 1.340 1.340 1.340 1.340 700 -0.01(-1.03%)
May 12, 2011 1.354 1.354 1.354 1.354 8,000 +0.02(+1.80%)
May 05, 2011 1.330 1.330 1.330 0 -0.04(-2.92%)
May 04, 2011 1.370 1.370 1.370 1.370 2,000 -0.05(-3.52%)
Apr 29, 2011 1.420 1.420 1.420 0 -0.05(-3.40%)
Apr 28, 2011 1.480 1.470 1.470 1.470 325 +0.02(+1.38%)
Apr 27, 2011 1.510 1.510 1.450 1.450 1,731 -0.06(-3.86%)
Apr 25, 2011 1.508 1.508 1.508 1.508 0 -0.04(-2.70%)
Apr 21, 2011 1.550 1.550 1.550 1.550 320 +0.05(+3.33%)
Apr 19, 2011 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 18, 2011 1.430 1.500 1.430 1.500 5,150 +0.01(+0.67%)
Apr 13, 2011 1.490 1.490 1.490 1.490 0 -0.06(-3.87%)
Apr 11, 2011 1.550 1.550 1.550 1.550 0 -0.02(-1.27%)
Apr 07, 2011 1.570 1.570 1.570 1.570 0 +0.04(+2.61%)
Apr 06, 2011 1.530 1.530 1.530 1.530 300 -0.12(-7.27%)
Apr 05, 2011 1.650 1.650 1.650 1.650 1,000 +0.12(+7.84%)
Apr 01, 2011 1.530 1.530 1.530 1.530 0 -0.02(-1.29%)
Mar 31, 2011 1.470 1.550 1.500 1.550 4,625 +0.13(+9.15%)
Mar 29, 2011 1.420 1.420 1.420 1.420 0 -0.04(-2.74%)
Mar 28, 2011 1.350 1.470 1.350 1.460 12,000 +0.00(+0.00%)
Mar 25, 2011 1.460 1.460 1.460 1.460 901 +0.03(+2.10%)
Mar 24, 2011 1.430 1.436 1.430 1.430 722,000 -0.02(-1.38%)
Mar 23, 2011 1.450 1.450 1.450 1.450 1,000 +0.02(+1.40%)
Mar 22, 2011 1.430 1.430 1.370 1.430 7,200 +0.07(+5.15%)
Mar 21, 2011 1.360 1.360 1.360 1.360 2,500 +0.04(+3.03%)
Mar 18, 2011 1.320 1.320 1.320 1.320 4,000 -0.07(-5.04%)
Mar 17, 2011 1.390 1.390 1.390 1.390 2,500 +0.01(+0.72%)
Mar 16, 2011 1.380 1.380 1.380 1.380 500 -0.02(-1.43%)
Mar 15, 2011 1.390 1.400 1.390 1.400 4,300 -0.02(-1.41%)
Mar 14, 2011 1.420 1.420 1.420 1.420 6,200 -0.01(-0.70%)
Mar 11, 2011 1.340 1.430 1.340 1.430 500 +0.01(+0.70%)
Mar 08, 2011 1.420 1.420 1.420 1.420 0 -0.01(-0.70%)
Mar 07, 2011 1.430 1.430 1.430 1.430 100 +0.01(+0.70%)
Mar 04, 2011 1.420 1.420 1.420 1.420 4,000 +0.02(+1.43%)
Mar 01, 2011 1.400 1.400 1.400 1.400 0 +0.07(+5.18%)
Feb 25, 2011 1.331 1.331 1.331 0 -0.03(-2.13%)
Feb 23, 2011 1.360 1.360 1.360 0 -0.01(-0.73%)
Feb 22, 2011 1.370 1.370 1.370 1.370 500 +0.04(+3.01%)
Feb 18, 2011 1.330 1.330 1.330 1.330 6,000 +0.04(+3.10%)
Feb 10, 2011 1.290 1.290 1.290 0 -0.11(-7.86%)
Feb 01, 2011 1.400 1.400 1.400 0 +0.08(+6.06%)
Jan 27, 2011 1.320 1.320 1.320 1.320 0 -0.03(-2.22%)
Jan 20, 2011 1.350 1.350 1.350 0 -0.04(-3.15%)
Jan 19, 2011 1.390 1.394 1.390 1.394 1,362,000 +0.02(+1.37%)
Jan 12, 2011 1.375 1.375 1.375 0 +0.09(+7.42%)
Jan 07, 2011 1.280 1.280 1.280 0 +0.00(+0.00%)
Dec 31, 2010 1.280 1.280 1.280 0 -0.01(-0.78%)
Dec 28, 2010 1.290 1.290 1.290 0 +0.01(+0.78%)
Dec 22, 2010 1.280 1.280 1.280 0 +0.01(+0.79%)
Dec 21, 2010 1.270 1.270 1.270 1.270 500 +0.02(+1.60%)
Dec 13, 2010 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 09, 2010 1.250 1.250 1.250 800,000 -0.02(-1.57%)
Dec 07, 2010 1.270 1.270 1.270 0 -0.05(-3.79%)
Dec 06, 2010 1.320 1.320 1.320 1.320 500 +0.00(+0.00%)
Dec 02, 2010 1.320 1.320 1.320 1.320 0 +0.14(+11.86%)
Nov 29, 2010 1.180 1.180 1.180 1.180 0 -0.10(-7.81%)
Nov 19, 2010 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Nov 16, 2010 1.280 1.280 1.280 1.280 600,000 -0.02(-1.54%)
Nov 15, 2010 1.280 1.300 1.280 1.300 2,500 +0.02(+1.56%)
Nov 10, 2010 1.280 1.280 1.280 1.280 0 +0.08(+6.67%)
Nov 09, 2010 1.200 1.200 1.200 1.200 9,000 -0.15(-11.11%)
Nov 08, 2010 1.350 1.350 1.350 1.350 500 +0.06(+4.65%)
Nov 05, 2010 1.290 1.290 1.290 1.290 1,000 +0.02(+1.82%)
Nov 03, 2010 1.267 1.267 1.267 0 +0.06(+4.71%)
Nov 02, 2010 1.210 1.210 1.210 1.210 1,000 +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.