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 29, 2009 1.090 1.090 1.090 0 +0.01(+0.93%)
Jun 23, 2009 1.080 1.080 1.080 1.080 0 -0.05(-4.42%)
Jun 17, 2009 1.130 1.130 1.130 0 -0.03(-2.59%)
Jun 11, 2009 1.160 1.160 1.160 1.160 0 +0.02(+1.75%)
Jun 08, 2009 1.140 1.140 1.140 1.140 0 -0.06(-5.00%)
Jun 02, 2009 1.200 1.200 1.200 1.200 0 -0.05(-4.00%)
Jun 01, 2009 1.250 1.250 1.250 1.250 5,000 +0.13(+11.61%)
May 27, 2009 1.120 1.120 1.120 0 +0.00(+0.00%)
May 26, 2009 1.120 1.120 1.120 1.120 1,500 +0.05(+4.67%)
May 22, 2009 1.120 1.070 1.070 1.070 1,100,000 +0.04(+3.88%)
May 21, 2009 1.030 1.030 1.030 1.030 1,000 -0.04(-3.74%)
May 19, 2009 1.070 1.070 1.070 1.070 400 +0.05(+4.90%)
May 18, 2009 1.020 1.020 1.020 1.020 350 -0.05(-4.67%)
May 14, 2009 1.070 1.070 1.070 1.070 0 -0.01(-0.93%)
May 12, 2009 1.080 1.080 1.080 1.080 0 +0.27(+32.52%)
Apr 27, 2009 0.8150 0.8150 0.8150 0 -0.02(-1.81%)
Apr 20, 2009 0.8300 0.8300 0.8300 0.8300 0 -0.04(-4.60%)
Apr 15, 2009 0.8700 0.8700 0.8700 0 +0.04(+4.82%)
Apr 09, 2009 0.8300 0.8300 0.8300 0.8300 0 +0.05(+6.41%)
Mar 31, 2009 0.7800 0.7800 0.7800 0.7800 0 +0.03(+4.00%)
Mar 30, 2009 0.7500 0.7500 0.7500 0.7500 500 +0.00(+0.00%)
Mar 24, 2009 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Mar 16, 2009 0.7300 0.7300 0.7300 0.7300 0 +0.05(+8.15%)
Mar 13, 2009 0.6400 0.6750 0.6750 0.6750 0 +0.00(+0.00%)
Mar 12, 2009 0.6750 0.6750 0.6750 0.6750 2,000 +0.02(+2.27%)
Mar 11, 2009 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Mar 10, 2009 0.6600 0.6600 0.6600 0.6600 1,550 +0.03(+4.76%)
Mar 09, 2009 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Mar 06, 2009 0.6300 0.6300 0.6300 0.6300 900 -0.01(-1.56%)
Mar 04, 2009 0.6400 0.6400 0.6400 0 -0.11(-14.67%)
Feb 27, 2009 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 26, 2009 0.7500 0.7500 0.7500 0.7500 100 -0.02(-2.60%)
Feb 24, 2009 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Feb 23, 2009 0.7950 0.7950 0.7700 0.7700 2,000 +0.02(+2.67%)
Feb 18, 2009 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 17, 2009 0.7250 0.7500 0.7300 0.7500 600 -0.08(-9.64%)
Feb 11, 2009 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Feb 10, 2009 0.8300 0.8300 0.8300 0.8300 1,000 +0.02(+2.47%)
Feb 09, 2009 0.8100 0.8100 0.8100 0.8100 3,750 +0.07(+9.46%)
Jan 30, 2009 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jan 29, 2009 0.7400 0.7400 0.7400 0.7400 1,000 -0.08(-10.30%)
Jan 16, 2009 0.8250 0.8250 0.8250 0 +0.04(+5.77%)
Jan 15, 2009 0.7800 0.7800 0.7800 136,000 +0.00(+0.00%)
Jan 14, 2009 0.7800 0.7800 0.7800 0.7800 4,000 -0.07(-8.24%)
Jan 13, 2009 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 12, 2009 0.8500 0.8500 0.8500 0.8500 400 -0.09(-9.57%)
Jan 08, 2009 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jan 07, 2009 0.9400 0.9400 0.9400 0.9400 6,000 +0.03(+3.30%)
Dec 31, 2008 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Dec 19, 2008 0.9100 0.9100 0.9100 0 +0.07(+8.33%)
Dec 16, 2008 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Dec 15, 2008 0.8400 0.8400 0.8400 0.8400 12,000 -0.11(-11.58%)
Dec 12, 2008 0.9500 0.9500 0.9500 5,000,000 +0.00(+0.00%)
Dec 11, 2008 0.8850 0.9500 0.8850 0.9500 2,185 +0.10(+11.76%)
Dec 10, 2008 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Dec 09, 2008 0.8500 0.8500 0.8500 0.8500 8,000 +0.09(+11.84%)
Dec 08, 2008 0.8500 0.8500 0.7600 0.7600 3,000 -0.01(-1.30%)
Dec 05, 2008 0.7700 0.7700 0.7700 0.7700 1,186,000 +0.02(+2.67%)
Nov 25, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 24, 2008 0.7250 0.7500 0.7250 0.7500 4,000 +0.05(+7.14%)
Nov 21, 2008 0.7000 0.7000 0.7000 0.7000 3,000 -0.04(-4.76%)
Nov 20, 2008 0.7350 0.7350 0.7350 0 +0.00(+0.00%)
Nov 19, 2008 0.7350 0.7400 0.7350 0.7350 4,000 +0.02(+2.08%)
Nov 18, 2008 0.7200 0.7200 0.7200 0.7200 350 +0.01(+1.41%)
Nov 14, 2008 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Nov 13, 2008 0.7100 0.7100 0.7100 0.7100 6,000 +0.09(+14.52%)
Oct 29, 2008 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 28, 2008 0.6200 0.6200 0.6200 0.6200 2,000 +0.11(+22.77%)
Oct 27, 2008 0.6150 0.6150 0.5050 0.5050 4,125 -0.24(-32.21%)
Oct 24, 2008 0.7450 0.7450 0.7450 0 +0.00(+0.00%)
Oct 23, 2008 0.7450 0.7450 0.7450 0.7450 1,000 -0.08(-10.24%)
Oct 21, 2008 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Oct 20, 2008 0.8300 0.8300 0.8300 0.8300 3,850 -0.01(-1.19%)
Oct 15, 2008 0.8400 0.8400 0.8400 490,000 +0.00(+0.00%)
Oct 14, 2008 0.8350 0.8600 0.8400 0.8400 11,200 +0.01(+0.60%)
Oct 13, 2008 0.8350 0.8350 0.7600 0.8350 8,000 +0.20(+31.50%)
Oct 10, 2008 0.6350 0.6450 0.6350 0.6350 3,800 -0.11(-15.33%)
Oct 09, 2008 0.7500 0.7750 0.7500 0.7500 1,950 -0.01(-1.32%)
Oct 08, 2008 0.7600 0.7600 0.7600 0.7600 4,000 -0.12(-13.64%)
Oct 07, 2008 0.9800 0.8800 0.8800 0.8800 2,000 -0.10(-10.20%)
Oct 06, 2008 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Oct 03, 2008 0.9800 0.9800 0.9800 0.9800 66,100 +0.01(+1.03%)
Oct 02, 2008 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Oct 01, 2008 0.9700 0.9700 0.9700 0.9700 2,000 -0.01(-1.02%)
Sep 30, 2008 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Sep 29, 2008 0.9800 0.9800 0.9800 0.9800 5,000 -0.07(-6.67%)
Sep 24, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Sep 23, 2008 1.060 1.050 1.050 1.050 150 -0.01(-0.94%)
Sep 22, 2008 1.060 1.060 1.060 1.060 500 +0.05(+4.95%)
Sep 19, 2008 1.010 1.060 1.010 1.010 1,000 +0.06(+5.76%)
Sep 18, 2008 0.9550 0.9550 0.9550 0.9550 800 -0.10(-9.05%)
Sep 17, 2008 1.050 1.050 1.050 0 +0.00(+0.00%)
Sep 16, 2008 1.050 1.050 1.050 1.050 500 -0.14(-11.76%)
Sep 05, 2008 1.190 1.190 1.190 0 +0.00(+0.00%)
Sep 04, 2008 1.190 1.190 1.190 0 +0.01(+0.85%)
Sep 03, 2008 1.180 1.180 1.180 1.180 175 -0.08(-6.35%)
Sep 02, 2008 1.260 1.260 1.240 1.260 2,500 +0.00(+0.00%)
Aug 29, 2008 1.260 1.260 1.260 1.260 300 +0.02(+1.61%)
Aug 28, 2008 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Aug 27, 2008 1.240 1.240 1.240 1.240 1,000 +0.03(+2.48%)
Aug 26, 2008 1.210 1.210 1.210 1.210 95,000 -0.02(-1.63%)
Aug 25, 2008 1.230 1.230 1.230 1.230 5,000 -0.01(-0.81%)
Aug 22, 2008 1.240 1.240 1.200 1.240 16,325 +0.03(+2.48%)
Aug 19, 2008 1.210 1.210 1.210 0 +0.00(+0.00%)
Aug 18, 2008 1.210 1.220 1.210 1.210 20,500 -0.02(-1.63%)
Aug 15, 2008 1.230 1.230 1.230 0 +0.00(+0.00%)
Aug 14, 2008 1.230 1.230 1.230 1.230 500 -0.04(-3.15%)
Aug 13, 2008 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Aug 12, 2008 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Aug 11, 2008 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Aug 08, 2008 1.270 1.270 1.270 1.270 2,000 +0.02(+1.60%)
Aug 07, 2008 1.250 1.250 1.250 1.250 4,215 +0.00(+0.00%)
Aug 06, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 05, 2008 1.250 1.250 1.250 1.250 1,125 -0.05(-3.85%)
Aug 04, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 01, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 31, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 30, 2008 1.280 1.300 1.300 1.300 500 +0.02(+1.56%)
Jul 29, 2008 1.280 1.280 1.250 1.280 6,200 +0.01(+0.79%)
Jul 28, 2008 1.270 1.270 1.270 1.270 66,350 -0.06(-4.51%)
Jul 25, 2008 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Jul 24, 2008 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Jul 23, 2008 1.330 1.330 1.330 1.330 22,000 +0.04(+3.10%)
Jul 22, 2008 1.290 1.290 1.280 1.290 11,000 +0.01(+0.78%)
Jul 21, 2008 1.260 1.280 1.260 1.280 11,000 +0.02(+1.59%)
Jul 18, 2008 1.260 1.260 1.260 1.260 231,250 +0.04(+3.28%)
Jul 17, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jul 16, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jul 15, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jul 14, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jul 11, 2008 1.220 1.220 1.220 1.220 2,000 -0.02(-1.61%)
Jul 10, 2008 1.240 1.240 1.240 1.240 6,300 -0.01(-0.80%)
Jul 09, 2008 1.250 1.250 1.250 1.250 2,000 +0.01(+0.81%)
Jul 08, 2008 1.240 1.240 1.190 1.240 865 +0.00(+0.00%)
Jul 07, 2008 1.240 1.240 1.240 1.240 1,000 -0.01(-0.80%)
Jul 04, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 03, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 02, 2008 1.250 1.250 1.250 1.250 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.