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

Petrochina Ltd (OP: PCCYF )

0.9200 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 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 (%)
Feb 25, 2010 1.130 1.130 1.130 0 +0.02(+1.44%)
Feb 24, 2010 1.114 1.114 1.114 1.114 2,000,000 +0.02(+2.20%)
Feb 18, 2010 1.090 1.090 1.090 0 -0.01(-0.91%)
Feb 16, 2010 1.100 1.100 1.100 0 -0.02(-1.79%)
Feb 12, 2010 1.120 1.120 1.120 0 +0.07(+6.67%)
Feb 11, 2010 1.060 1.060 1.050 1.050 1,750 -0.12(-10.26%)
Jan 26, 2010 1.170 1.170 1.170 0 +0.05(+4.46%)
Jan 21, 2010 1.120 1.120 1.120 0 -0.04(-3.45%)
Jan 20, 2010 1.160 1.160 1.160 1.160 1,758 +0.01(+0.87%)
Jan 19, 2010 1.180 1.180 1.150 1.150 4,100 -0.11(-8.73%)
Jan 15, 2010 1.260 1.260 1.260 0 +0.06(+5.00%)
Jan 14, 2010 1.200 1.200 1.200 1.200 10,000 -0.15(-11.11%)
Jan 11, 2010 1.350 1.350 1.350 1.350 0 +0.10(+8.00%)
Jan 05, 2010 1.250 1.250 1.250 0 +0.07(+5.93%)
Dec 28, 2009 1.180 1.180 1.180 1.180 1,000,000 +0.02(+1.72%)
Dec 18, 2009 1.160 1.160 1.160 0 -0.08(-6.45%)
Dec 15, 2009 1.240 1.240 1.240 1.240 0 -0.01(-0.80%)
Dec 02, 2009 1.250 1.250 1.250 1.250 0 -0.03(-2.34%)
Nov 30, 2009 1.280 1.280 1.280 0 +0.03(+2.40%)
Nov 24, 2009 1.250 1.250 1.250 0 -0.07(-5.30%)
Nov 23, 2009 1.320 1.320 1.320 1.320 1,000 +0.00(+0.00%)
Nov 20, 2009 1.320 1.320 1.320 1.320 2,000 -0.01(-0.75%)
Nov 18, 2009 1.330 1.330 1.330 0 +0.04(+3.10%)
Nov 16, 2009 1.290 1.290 1.290 0 -0.01(-0.77%)
Nov 09, 2009 1.300 1.300 1.300 1.300 0 +0.07(+5.69%)
Nov 06, 2009 1.230 1.230 1.230 1.230 1,000 +0.01(+0.82%)
Nov 05, 2009 1.220 1.220 1.220 1.220 1,000 +0.01(+0.83%)
Nov 04, 2009 1.210 1.210 1.210 1.210 4,000 +0.01(+1.26%)
Oct 30, 2009 1.195 1.195 1.195 1.195 0 -0.12(-9.47%)
Oct 26, 2009 1.320 1.320 1.320 1.320 0 +0.01(+0.76%)
Oct 21, 2009 1.310 1.310 1.310 1.310 0 -0.04(-2.96%)
Oct 20, 2009 1.360 1.360 1.310 1.350 1,400 +0.07(+5.47%)
Oct 19, 2009 1.280 1.280 1.280 1.280 14,000 -0.01(-1.16%)
Oct 16, 2009 1.300 1.300 1.295 1.295 3,400 -0.04(-2.63%)
Oct 15, 2009 1.330 1.330 1.270 1.330 14,600 +0.01(+0.76%)
Oct 14, 2009 1.320 1.320 1.320 1.320 1,920,500 +0.12(+10.00%)
Oct 13, 2009 1.200 1.200 1.200 1.200 7,500 +0.10(+9.09%)
Oct 05, 2009 1.100 1.100 1.100 1.100 0 -0.02(-1.79%)
Sep 28, 2009 1.120 1.120 1.120 1.120 0 -0.04(-3.45%)
Sep 23, 2009 1.160 1.160 1.160 0 +0.01(+0.87%)
Sep 17, 2009 1.150 1.150 1.150 0 -0.01(-0.86%)
Sep 16, 2009 1.160 1.160 1.160 1.160 20,000 +0.09(+8.41%)
Aug 31, 2009 1.070 1.070 1.070 0 -0.10(-8.55%)
Aug 28, 2009 1.170 1.170 1.170 1.170 2,000 +0.04(+3.54%)
Aug 18, 2009 1.130 1.130 1.130 0 -0.12(-9.60%)
Aug 07, 2009 1.250 1.250 1.250 1.250 0 +0.01(+0.81%)
Aug 04, 2009 1.240 1.240 1.240 0 +0.00(+0.00%)
Aug 03, 2009 1.240 1.240 1.240 1.240 793 +0.09(+7.83%)
Jul 23, 2009 1.150 1.150 1.150 0 -0.02(-1.71%)
Jul 20, 2009 1.170 1.170 1.170 0 +0.12(+11.43%)
Jul 16, 2009 1.050 1.050 1.050 0 +0.05(+5.00%)
Jul 09, 2009 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 08, 2009 0.9700 1.000 0.9700 1.000 286 -0.09(-8.26%)
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%)
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.