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

Petrochina Ltd (OP: PCCYF )

0.9250 +0.0350 (+3.93%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 6, 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 (%)
May 28, 2004 0.4650 0.4650 0.4500 0.4650 10,422 -0.02(-5.10%)
May 27, 2004 0.4900 0.4900 0.4900 0.4900 340 +0.00(+0.00%)
May 26, 2004 0.4900 0.4900 0.4900 0.4900 340 +0.01(+2.08%)
May 25, 2004 0.4800 0.4800 0.4800 0.4800 10,000 +0.05(+11.63%)
May 24, 2004 0.4300 0.4300 0.4300 0.4300 20,000 +0.00(+0.00%)
May 21, 2004 0.4300 0.4300 0.4300 0.4300 20,000 +0.00(+0.00%)
May 20, 2004 0.4300 0.4300 0.3800 0.4300 35,500 +0.00(+0.00%)
May 19, 2004 0.4300 0.4300 0.3800 0.4300 35,500 +0.00(+0.00%)
May 18, 2004 0.4300 0.4300 0.3800 0.4300 35,500 +0.00(+0.00%)
May 17, 2004 0.4100 0.4300 0.3800 0.4300 35,500 +0.02(+4.88%)
May 14, 2004 0.4200 0.4100 0.4100 0.4100 1,000 -0.01(-2.38%)
May 13, 2004 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 12, 2004 0.4200 0.4200 0.4200 0.4200 900 +0.00(+0.00%)
May 11, 2004 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 10, 2004 0.4800 0.4200 0.4200 0.4200 11,400 -0.06(-12.50%)
May 07, 2004 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 06, 2004 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 05, 2004 0.4300 0.4800 0.4300 0.4800 18,000 +0.05(+11.63%)
May 04, 2004 0.4150 0.4300 0.4300 0.4300 6,000 +0.02(+3.61%)
May 03, 2004 0.4100 0.4150 0.4150 0.4150 22,000 +0.01(+1.22%)
Apr 30, 2004 0.4300 0.4500 0.4100 0.4100 24,285 -0.07(-14.58%)
Apr 29, 2004 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 28, 2004 0.5000 0.4800 0.4800 0.4800 10,400 -0.02(-4.00%)
Apr 27, 2004 0.4600 0.5000 0.5000 0.5000 4,000 +0.04(+8.70%)
Apr 26, 2004 0.4800 0.4700 0.4600 0.4600 84,000 -0.02(-4.17%)
Apr 23, 2004 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 22, 2004 0.4800 0.4800 0.4200 0.4800 1,200 +0.00(+0.00%)
Apr 21, 2004 0.4400 0.4800 0.4300 0.4800 10,072 +0.04(+9.09%)
Apr 20, 2004 0.4800 0.4500 0.4400 0.4400 47,100 -0.04(-8.33%)
Apr 19, 2004 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 16, 2004 0.4650 0.5100 0.4650 0.4800 73,000 +0.01(+3.23%)
Apr 15, 2004 0.4900 0.5100 0.4650 0.4650 18,275 -0.02(-5.10%)
Apr 14, 2004 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 13, 2004 0.4800 0.5300 0.4900 0.4900 11,000 +0.01(+2.08%)
Apr 12, 2004 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 08, 2004 0.5300 0.5300 0.4800 0.4800 24,400 -0.05(-9.43%)
Apr 07, 2004 0.5300 0.5300 0.4800 0.5300 49,045 +0.00(+0.00%)
Apr 06, 2004 0.4900 0.5300 0.5300 0.5300 4,000 +0.04(+8.16%)
Apr 05, 2004 0.4900 0.5400 0.4900 0.4900 115,350 -0.03(-5.77%)
Apr 02, 2004 0.4700 0.5200 0.4800 0.5200 14,500 +0.05(+10.64%)
Apr 01, 2004 0.4850 0.5300 0.4700 0.4700 58,400 -0.02(-3.09%)
Mar 31, 2004 0.4600 0.5000 0.4750 0.4850 265,500 +0.02(+5.43%)
Mar 30, 2004 0.4800 0.5100 0.4600 0.4600 59,500 -0.02(-4.17%)
Mar 29, 2004 0.4800 0.5000 0.4600 0.4800 9,000 +0.00(+0.00%)
Mar 26, 2004 0.4750 0.5100 0.4700 0.4800 62,000 +0.01(+1.05%)
Mar 25, 2004 0.5000 0.5500 0.4700 0.4750 76,769 -0.03(-5.00%)
Mar 24, 2004 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 23, 2004 0.4900 0.5400 0.4800 0.5000 35,000 +0.01(+2.04%)
Mar 22, 2004 0.5000 0.5500 0.4900 0.4900 22,500 -0.01(-2.00%)
Mar 19, 2004 0.5600 0.5500 0.5000 0.5000 41,650 -0.06(-10.71%)
Mar 18, 2004 0.5600 0.5600 0.5300 0.5600 54,434 +0.00(+0.00%)
Mar 17, 2004 0.5600 0.5600 0.5500 0.5600 9,218 +0.00(+0.00%)
Mar 16, 2004 0.5600 0.5600 0.5000 0.5600 75,350 +0.00(+0.00%)
Mar 15, 2004 0.5500 0.5600 0.5150 0.5600 206,050 +0.05(+8.74%)
Mar 12, 2004 0.5150 0.5150 0.5150 0.5150 14,000 +0.00(+0.00%)
Mar 11, 2004 0.5150 0.5150 0.5150 0.5150 0 +0.00(+0.00%)
Mar 10, 2004 0.5150 0.5150 0.5150 0.5150 0 +0.00(+0.00%)
Mar 09, 2004 0.5150 0.5150 0.5150 0.5150 0 +0.00(+0.00%)
Mar 08, 2004 0.5150 0.5150 0.5150 0.5150 0 +0.01(+0.98%)
Mar 05, 2004 0.5100 0.5100 0.5100 0.5100 2,900 +0.00(+0.00%)
Mar 04, 2004 0.5000 0.5100 0.5100 0.5100 2,900 +0.01(+2.00%)
Mar 03, 2004 0.5500 0.5500 0.5000 0.5000 2,500 -0.05(-9.09%)
Mar 02, 2004 0.5500 0.5500 0.5500 0.5500 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.