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 21, 2012 1.320 1.320 1.320 1.320 0 -0.03(-2.22%)
Jun 18, 2012 1.350 1.350 1.350 0 +0.02(+1.50%)
Jun 15, 2012 1.330 1.330 1.330 1.330 2,000 +0.03(+2.31%)
Jun 13, 2012 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 07, 2012 1.300 1.300 1.300 0 +0.05(+4.00%)
May 29, 2012 1.250 1.250 1.250 0 -0.03(-2.34%)
May 22, 2012 1.280 1.280 1.280 0 +0.01(+0.79%)
May 21, 2012 1.270 1.270 1.270 1.270 152,800 -0.06(-4.51%)
May 15, 2012 1.330 1.330 1.330 0 +0.01(+1.00%)
May 14, 2012 1.350 1.350 1.316 1.317 601,800 -0.12(-8.56%)
Apr 30, 2012 1.440 1.440 1.440 0 +0.02(+1.41%)
Apr 24, 2012 1.420 1.420 1.420 0 +0.02(+1.43%)
Apr 16, 2012 1.400 1.400 1.400 0 +0.00(+0.36%)
Apr 10, 2012 1.395 1.395 1.395 0 -0.00(-0.36%)
Apr 05, 2012 1.400 1.400 1.400 0 -0.05(-3.45%)
Apr 02, 2012 1.450 1.450 1.450 0 +0.02(+1.40%)
Mar 30, 2012 1.440 1.430 1.430 1.430 2,000 -0.01(-0.69%)
Mar 27, 2012 1.440 1.440 1.440 0 -0.04(-2.70%)
Mar 26, 2012 1.480 1.480 1.480 1.480 2,000 +0.05(+3.86%)
Mar 21, 2012 1.425 1.425 1.425 0 +0.03(+1.79%)
Mar 20, 2012 1.400 1.400 1.400 1.400 6,675 -0.06(-4.11%)
Mar 15, 2012 1.460 1.460 1.460 1.460 0 -0.04(-2.67%)
Mar 14, 2012 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Mar 13, 2012 1.500 1.500 1.500 1.500 2,000 +0.00(+0.00%)
Mar 12, 2012 1.500 1.500 1.500 1.500 1,000 +0.01(+0.39%)
Feb 22, 2012 1.494 1.494 1.494 0 -0.04(-2.34%)
Feb 16, 2012 1.530 1.530 1.530 0 +0.06(+4.08%)
Feb 13, 2012 1.470 1.470 1.470 0 -0.08(-5.16%)
Feb 09, 2012 1.550 1.550 1.550 0 +0.09(+6.16%)
Feb 02, 2012 1.460 1.460 1.460 0 +0.05(+3.55%)
Jan 30, 2012 1.410 1.410 1.410 0 -0.06(-3.89%)
Jan 27, 2012 1.460 1.467 1.460 1.467 1,270,000 +0.01(+0.48%)
Jan 26, 2012 1.450 1.460 1.460 1.460 10,500 +0.06(+4.29%)
Jan 23, 2012 1.400 1.400 1.400 1.400 0 +0.04(+2.94%)
Jan 18, 2012 1.360 1.360 1.360 0 -0.01(-0.73%)
Jan 12, 2012 1.370 1.370 1.370 0 +0.02(+1.48%)
Jan 06, 2012 1.350 1.350 1.350 0 +0.05(+3.85%)
Jan 04, 2012 1.300 1.300 1.300 0 +0.02(+1.56%)
Dec 30, 2011 1.280 1.280 1.280 1.280 2,000 +0.09(+7.56%)
Dec 12, 2011 1.190 1.190 1.190 1.190 0 -0.07(-5.56%)
Dec 07, 2011 1.260 1.260 1.260 0 -0.06(-4.55%)
Dec 06, 2011 1.260 1.320 1.260 1.320 20,500 +0.12(+10.00%)
Nov 29, 2011 1.200 1.200 1.200 0 -0.11(-8.40%)
Nov 09, 2011 1.310 1.310 1.310 0 +0.02(+1.55%)
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%)
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.