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 (%)
Jun 13, 2019 0.5384 0.5384 0.5384 0 +0.00(+0.00%)
Jun 07, 2019 0.5384 0.5384 0.5384 0 -0.00(-0.88%)
Jun 04, 2019 0.5432 0.5432 0.5432 0 -0.02(-4.13%)
Jun 03, 2019 0.5638 0.5666 0.5638 0.5666 55,418 +0.02(+3.39%)
May 31, 2019 0.5480 0.5480 0.5480 0.5480 6,700 -0.03(-4.43%)
May 29, 2019 0.5734 0.5734 0.5734 0 -0.00(-0.33%)
May 22, 2019 0.5753 0.5753 0.5753 0 -0.01(-1.94%)
May 20, 2019 0.5867 0.5867 0.5867 0 -0.00(-0.71%)
May 14, 2019 0.5909 0.5909 0.5909 0 -0.01(-1.19%)
May 09, 2019 0.5980 0.5980 0.5980 0 -0.04(-5.97%)
Apr 29, 2019 0.6360 0.6360 0.6360 0 -0.01(-2.15%)
Apr 22, 2019 0.6500 0.6500 0.6500 0 +0.01(+2.30%)
Apr 18, 2019 0.6354 0.6354 0.6354 0.6354 2,000 -0.02(-2.38%)
Apr 16, 2019 0.6509 0.6509 0.6509 0 -0.02(-3.00%)
Apr 10, 2019 0.6710 0.6710 0.6710 0 +0.00(+0.00%)
Apr 08, 2019 0.6710 0.6710 0.6710 0 +0.01(+2.13%)
Apr 02, 2019 0.6570 0.6570 0.6570 0 -0.00(-0.06%)
Apr 01, 2019 0.6574 0.6574 0.6574 0 +0.02(+3.85%)
Mar 26, 2019 0.6330 0.6330 0.6330 0 +0.00(+0.14%)
Mar 25, 2019 0.6321 0.6321 0.6321 0.6321 1,000 -0.01(-2.00%)
Mar 18, 2019 0.6450 0.6450 0.6450 0 -0.02(-2.58%)
Mar 05, 2019 0.6621 0.6621 0.6621 0 +0.00(+0.00%)
Feb 22, 2019 0.6621 0.6621 0.6621 0 +0.01(+0.78%)
Feb 21, 2019 0.6585 0.6585 0.6570 0.6570 12,192 +0.03(+5.05%)
Feb 11, 2019 0.6254 0.6254 0.6254 0 -0.02(-2.78%)
Feb 05, 2019 0.6433 0.6433 0.6433 0 +0.02(+3.76%)
Jan 30, 2019 0.6200 0.6200 0.6200 0 +0.01(+1.31%)
Jan 23, 2019 0.6120 0.6120 0.6120 0 -0.03(-5.16%)
Jan 22, 2019 0.6592 0.6592 0.6453 3,334 -0.01(-2.11%)
Jan 10, 2019 0.6592 0.6592 0.6592 0 +0.02(+2.62%)
Jan 09, 2019 0.6424 0.6424 0.6424 0.6424 284,000 +0.04(+6.18%)
Jan 02, 2019 0.6050 0.6050 0.6050 0 -0.01(-0.82%)
Dec 31, 2018 0.6100 0.6100 0.6100 0.6100 4,600 +0.00(+0.44%)
Dec 28, 2018 0.6073 0.6073 0.6073 0.6073 6,000 -0.05(-7.82%)
Dec 18, 2018 0.6588 0.6588 0.6588 0 -0.02(-2.40%)
Dec 17, 2018 0.6750 0.6750 0.6750 0 +0.00(+0.00%)
Dec 14, 2018 0.6800 0.6800 0.6750 0.6750 2,000 -0.02(-3.57%)
Dec 13, 2018 0.7000 0.7000 0.7000 0.7000 1,000 +0.03(+4.81%)
Dec 12, 2018 0.6679 0.6679 0.6679 0.6679 4,000 +0.01(+1.58%)
Dec 11, 2018 0.6575 0.6575 0.6575 0.6575 5,000 -0.06(-8.74%)
Dec 06, 2018 0.7205 0.7205 0.7205 0 +0.00(+0.00%)
Dec 04, 2018 0.7205 0.7205 0.7205 0.7205 200 +0.01(+0.81%)
Nov 30, 2018 0.7147 0.7147 0.7147 0 +0.01(+0.95%)
Nov 29, 2018 0.6975 0.7080 0.6975 0.7080 284,210 +0.04(+5.94%)
Nov 27, 2018 0.6683 0.6683 0.6683 0 -0.02(-3.00%)
Nov 20, 2018 0.6890 0.6890 0.6890 0 -0.04(-6.00%)
Nov 16, 2018 0.7330 0.7330 0.7330 0 -0.00(-0.14%)
Nov 13, 2018 0.7340 0.7340 0.7340 0 +0.01(+1.13%)
Nov 05, 2018 0.7258 0.7258 0.7258 0 -0.00(-0.17%)
Nov 01, 2018 0.7270 0.7270 0.7270 0 +0.01(+0.97%)
Oct 30, 2018 0.7200 0.7200 0.7200 0 +0.04(+5.22%)
Oct 29, 2018 0.7240 0.7240 0.6843 0.6843 4,500 -0.07(-9.36%)
Oct 18, 2018 0.7550 0.7550 0.7550 0 -0.00(-0.04%)
Oct 17, 2018 0.7553 0.7553 0.7553 0.7553 28,000 -0.02(-3.17%)
Oct 12, 2018 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Oct 10, 2018 0.7800 0.7800 0.7800 0 -0.01(-1.81%)
Oct 09, 2018 0.7944 0.7944 0.7944 0 +0.00(+0.00%)
Oct 08, 2018 0.7944 0.7944 0.7944 0.7944 100 -0.01(-0.63%)
Oct 01, 2018 0.7994 0.7994 0.7994 0 +0.01(+1.83%)
Sep 25, 2018 0.7850 0.7850 0.7850 0 +0.03(+4.24%)
Sep 12, 2018 0.7531 0.7531 0.7531 0 +0.03(+4.42%)
Sep 11, 2018 0.7212 0.7212 0.7212 90 +0.00(+0.00%)
Sep 07, 2018 0.7212 0.7212 0.7212 0 +0.00(+0.17%)
Sep 06, 2018 0.7200 0.7200 0.7200 0.7200 1,400 -0.04(-4.96%)
Aug 31, 2018 0.7576 0.7576 0.7576 0 +0.00(+0.34%)
Aug 30, 2018 0.7600 0.7600 0.7550 0.7550 8,000 +0.00(+0.43%)
Aug 29, 2018 0.7518 0.7518 0.7518 50 +0.00(+0.00%)
Aug 27, 2018 0.7518 0.7518 0.7518 0 +0.03(+3.45%)
Aug 24, 2018 0.7267 0.7267 0.7267 0.7267 100 -0.01(-1.93%)
Aug 22, 2018 0.7410 0.7410 0.7410 0 +0.01(+1.51%)
Aug 13, 2018 0.7300 0.7300 0.7300 0 +0.00(+0.21%)
Aug 03, 2018 0.7285 0.7285 0.7285 0 +0.02(+2.35%)
Aug 02, 2018 0.7118 0.7118 0.7118 0.7118 3,000 -0.02(-2.49%)
Aug 01, 2018 0.7300 0.7300 0.7300 0.7300 6,000 -0.04(-4.58%)
Jul 30, 2018 0.7650 0.7650 0.7650 0 +0.04(+4.87%)
Jul 26, 2018 0.7295 0.7295 0.7295 0 +0.02(+3.48%)
Jul 24, 2018 0.7050 0.7050 0.7050 0 +0.01(+1.18%)
Jul 17, 2018 0.6968 0.6968 0.6968 0 -0.02(-2.80%)
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.