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 24, 2021 0.4826 0.4826 0.4826 0 +0.02(+3.25%)
Jun 22, 2021 0.4674 0.4674 0.4674 0 -0.00(-0.91%)
Jun 17, 2021 0.4717 0.4717 0.4717 0 +0.01(+2.54%)
Jun 14, 2021 0.4600 0.4600 0.4600 0 -0.00(-0.15%)
Jun 11, 2021 0.4607 0.4607 0.4607 0.4607 2,000 +0.04(+10.08%)
Jun 03, 2021 0.4185 0.4185 0.4185 0 -0.03(-6.46%)
Jun 02, 2021 0.4474 0.4474 0.4474 0.4474 200 +0.03(+6.52%)
Jun 01, 2021 0.4200 0.4200 0.4200 0.4200 2,000 +0.00(+0.00%)
May 28, 2021 0.4222 0.4222 0.4200 0.4200 12,115 +0.03(+6.82%)
May 27, 2021 0.3932 0.3932 0.3932 0.3932 17,671 -0.01(-2.12%)
May 24, 2021 0.4017 0.4017 0.4017 0 -0.02(-5.26%)
May 21, 2021 0.4025 0.4240 0.4025 0.4240 628 -0.00(-0.24%)
May 20, 2021 0.4250 0.4250 0.4250 0.4250 21,917 -0.01(-1.64%)
May 19, 2021 0.4321 0.4321 0.4321 0.4321 100 +0.01(+3.52%)
May 18, 2021 0.4174 0.4174 0.4174 0.4174 100 +0.03(+6.62%)
May 13, 2021 0.3915 0.3915 0.3915 0 +0.00(+0.13%)
May 05, 2021 0.3910 0.3910 0.3910 0 +0.02(+3.99%)
May 04, 2021 0.3760 0.3760 0.3760 0.3760 200 +0.02(+5.62%)
Apr 29, 2021 0.3560 0.3560 0.3560 0 +0.01(+1.63%)
Apr 14, 2021 0.3503 0.3503 0.3503 0 -0.01(-1.93%)
Mar 30, 2021 0.3572 0.3572 0.3572 0 -0.00(-0.83%)
Mar 25, 2021 0.3602 0.3602 0.3602 0 +0.00(+0.00%)
Mar 22, 2021 0.3602 0.3602 0.3602 0 -0.02(-4.46%)
Mar 19, 2021 0.3761 0.3772 0.3761 0.3770 21,300 -0.01(-2.71%)
Mar 17, 2021 0.3875 0.3875 0.3875 0 -0.01(-1.95%)
Mar 09, 2021 0.3952 0.3952 0.3952 0 +0.00(+0.05%)
Mar 08, 2021 0.3950 0.3950 0.3950 0.3950 320 +0.00(+0.92%)
Mar 05, 2021 0.3677 0.3914 0.3677 0.3914 2,300 +0.03(+8.39%)
Mar 03, 2021 0.3611 0.3611 0.3611 0 +0.01(+3.05%)
Mar 01, 2021 0.3504 0.3504 0.3504 0 +0.00(+0.00%)
Feb 26, 2021 0.3504 0.3504 0.3504 0.3504 1,000 -0.02(-5.58%)
Feb 25, 2021 0.3712 0.3841 0.3711 0.3711 750 +0.01(+1.48%)
Feb 23, 2021 0.3657 0.3657 0.3657 0 -0.01(-1.80%)
Feb 22, 2021 0.3724 0.3724 0.3724 0.3724 2,500 +0.03(+7.20%)
Feb 19, 2021 0.3474 0.3474 0.3474 0.3474 2,000 -0.01(-2.09%)
Feb 17, 2021 0.3548 0.3548 0.3548 0 +0.00(+0.00%)
Feb 16, 2021 0.3548 0.3548 0.3548 0.3548 1,580 +0.04(+11.57%)
Feb 08, 2021 0.3180 0.3180 0.3180 0 +0.01(+1.66%)
Feb 04, 2021 0.3128 0.3128 0.3128 0 -0.01(-3.16%)
Feb 01, 2021 0.3230 0.3230 0.3230 0 +0.02(+7.31%)
Jan 27, 2021 0.3010 0.3010 0.3010 0 -0.01(-3.56%)
Jan 25, 2021 0.3121 0.3121 0.3121 0 +0.00(+0.00%)
Jan 12, 2021 0.3121 0.3121 0.3121 0 +0.01(+3.00%)
Dec 31, 2020 0.3030 0.3030 0.3030 0 +0.00(+0.00%)
Dec 22, 2020 0.3030 0.3030 0.3030 0 -0.01(-2.92%)
Dec 18, 2020 0.3121 0.3121 0.3121 0 +0.00(+0.64%)
Dec 15, 2020 0.3101 0.3101 0.3101 0 +0.01(+4.83%)
Dec 11, 2020 0.2958 0.2958 0.2958 0 -0.01(-4.30%)
Dec 10, 2020 0.3091 0.3091 0.3091 50 +0.00(+0.00%)
Dec 09, 2020 0.3091 0.3091 0.3091 50 +0.00(+0.00%)
Dec 08, 2020 0.3090 0.3091 0.3090 0.3091 2,340 +0.01(+3.21%)
Dec 07, 2020 0.2995 0.2995 0.2995 0.2995 460 -0.01(-3.11%)
Dec 02, 2020 0.3091 0.3091 0.3091 0 -0.01(-2.34%)
Dec 01, 2020 0.3165 0.3165 0.3165 0.3165 2,000 -0.01(-2.01%)
Nov 30, 2020 0.3230 0.3230 0.3230 0.3230 2,000 -0.01(-3.15%)
Nov 25, 2020 0.3335 0.3335 0.3335 0 +0.00(+0.00%)
Nov 23, 2020 0.3335 0.3335 0.3335 0 +0.02(+5.17%)
Nov 18, 2020 0.3171 0.3171 0.3171 0 +0.00(+0.35%)
Nov 17, 2020 0.3160 0.3160 0.3160 0.3160 100 +0.01(+4.39%)
Nov 16, 2020 0.3027 0.3027 0.3027 0.3027 300 -0.01(-4.57%)
Nov 11, 2020 0.3172 0.3172 0.3172 0 -0.01(-3.88%)
Nov 10, 2020 0.3244 0.3300 0.3226 0.3300 1,472,410 +0.03(+11.34%)
Nov 06, 2020 0.2964 0.2964 0.2964 0 +0.02(+7.82%)
Nov 02, 2020 0.2749 0.2749 0.2749 0 -0.01(-4.98%)
Oct 30, 2020 0.2893 0.2893 0.2893 0.2893 300 +0.02(+7.55%)
Oct 27, 2020 0.2690 0.2690 0.2690 0 -0.02(-6.98%)
Oct 20, 2020 0.2892 0.2892 0.2892 0 +0.00(+1.40%)
Oct 15, 2020 0.2852 0.2852 0.2852 0 -0.01(-2.03%)
Oct 06, 2020 0.2911 0.2911 0.2911 0 -0.01(-3.86%)
Sep 29, 2020 0.3028 0.3028 0.3028 0 -0.01(-4.18%)
Sep 28, 2020 0.3160 0.3160 0.3160 0.3160 1,898 -0.00(-1.00%)
Sep 14, 2020 0.3192 0.3192 0.3192 0 -0.00(-0.28%)
Sep 11, 2020 0.3201 0.3201 0.3201 0.3201 2,000 +0.00(+1.11%)
Sep 09, 2020 0.3166 0.3166 0.3166 0 -0.00(-1.22%)
Sep 08, 2020 0.3205 0.3205 0.3205 0.3205 1,207 +0.02(+5.08%)
Sep 03, 2020 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
Aug 28, 2020 0.3200 0.3200 0.3200 0 -0.03(-9.32%)
Aug 10, 2020 0.3529 0.3529 0.3529 0 +0.00(+0.00%)
Aug 06, 2020 0.3529 0.3529 0.3529 0 +0.00(+0.00%)
Aug 05, 2020 0.3529 0.3529 0.3529 0.3529 2,098 +0.03(+8.25%)
Aug 04, 2020 0.3260 0.3260 0.3260 25 +0.00(+0.00%)
Jul 31, 2020 0.3260 0.3260 0.3260 0 -0.02(-6.59%)
Jul 24, 2020 0.3490 0.3490 0.3490 0 +0.02(+5.76%)
Jul 14, 2020 0.3300 0.3300 0.3300 0 -0.02(-7.04%)
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.