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

Petrochina Ltd (OP: PCCYF )

0.9000 -0.0223 (-2.42%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 3, 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 (%)
Nov 30, 2007 1.940 1.870 1.870 1.870 3,500 -0.07(-3.61%)
Nov 29, 2007 1.920 1.940 1.860 1.940 5,500 +0.02(+1.04%)
Nov 28, 2007 1.920 2.000 1.800 1.920 14,750 +0.00(+0.00%)
Nov 27, 2007 1.920 1.920 1.900 1.920 6,000 +0.03(+1.59%)
Nov 26, 2007 1.890 1.890 1.890 1.890 4,000 +0.12(+6.78%)
Nov 23, 2007 1.770 1.770 1.770 1.770 2,000 +0.00(+0.00%)
Nov 21, 2007 1.860 1.770 1.770 1.770 500 -0.09(-4.84%)
Nov 20, 2007 1.860 1.950 1.860 1.860 5,100 +0.06(+3.33%)
Nov 19, 2007 1.800 1.900 1.800 1.800 8,000 -0.14(-7.22%)
Nov 16, 2007 1.940 1.940 1.800 1.940 17,100 -0.02(-1.02%)
Nov 15, 2007 1.960 2.100 1.900 1.960 31,995 -0.09(-4.39%)
Nov 14, 2007 1.900 2.050 1.960 2.050 4,550 +0.15(+7.89%)
Nov 13, 2007 1.900 1.900 1.830 1.900 30,000 +0.00(+0.00%)
Nov 12, 2007 1.900 1.970 1.850 1.900 16,600 -0.10(-5.00%)
Nov 09, 2007 2.000 2.030 2.000 2.000 21,650 -0.05(-2.44%)
Nov 08, 2007 2.050 2.080 1.950 2.050 22,600 -0.10(-4.65%)
Nov 07, 2007 2.150 2.300 2.150 2.150 16,060 -0.13(-5.70%)
Nov 06, 2007 2.280 2.350 2.150 2.280 29,127 -0.07(-2.98%)
Nov 05, 2007 2.600 2.450 2.200 2.350 53,779 -0.25(-9.62%)
Nov 02, 2007 2.600 2.600 2.600 2.600 2,035 +0.05(+1.96%)
Nov 01, 2007 2.550 2.650 2.550 2.550 325 -0.05(-1.92%)
Oct 31, 2007 2.550 2.600 2.470 2.600 14,500 +0.05(+1.96%)
Oct 30, 2007 2.600 2.600 2.550 2.550 27,510 -0.05(-1.92%)
Oct 29, 2007 2.400 2.600 2.500 2.600 16,650 +0.20(+8.33%)
Oct 26, 2007 2.400 2.500 2.400 2.400 5,500 +0.00(+0.00%)
Oct 25, 2007 2.400 2.500 2.400 2.400 37,900 -0.15(-5.88%)
Oct 24, 2007 2.550 2.550 2.550 2.550 3,470 +0.00(+0.00%)
Oct 23, 2007 2.550 2.550 2.550 2.550 1,000 +0.05(+2.00%)
Oct 19, 2007 2.500 2.500 2.350 2.500 14,000 +0.00(+0.00%)
Oct 18, 2007 2.500 2.500 2.500 2.500 2,200 +0.00(+0.00%)
Oct 17, 2007 2.500 2.500 2.360 2.500 58,800 +0.12(+5.04%)
Oct 16, 2007 2.380 2.400 2.320 2.380 46,856 -0.07(-2.86%)
Oct 15, 2007 2.450 2.450 2.250 2.450 36,500 +0.28(+12.90%)
Oct 12, 2007 2.170 2.170 2.110 2.170 19,000 +0.20(+10.15%)
Oct 11, 2007 1.970 1.970 1.970 1.970 1,500 +0.12(+6.49%)
Oct 10, 2007 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Oct 09, 2007 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Oct 08, 2007 1.870 1.850 1.840 1.850 8,500 -0.02(-1.07%)
Oct 05, 2007 1.870 1.870 1.870 1.870 2,000 +0.17(+10.00%)
Oct 04, 2007 1.820 1.760 1.700 1.700 3,450 -0.12(-6.59%)
Oct 03, 2007 1.820 1.830 1.820 1.820 7,825 -0.11(-5.70%)
Oct 02, 2007 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Oct 01, 2007 1.930 1.950 1.880 1.930 4,300 +0.00(+0.00%)
Sep 28, 2007 1.930 1.930 1.930 1.930 4,750 +0.12(+6.63%)
Sep 27, 2007 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Sep 26, 2007 1.790 1.810 1.810 1.810 4,150 +0.02(+1.12%)
Sep 25, 2007 1.790 1.810 1.720 1.790 10,198 -0.09(-4.79%)
Sep 24, 2007 1.880 1.900 1.810 1.880 23,000 +0.27(+16.77%)
Sep 21, 2007 1.510 1.610 1.610 1.610 62,000 +0.10(+6.62%)
Sep 20, 2007 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Sep 19, 2007 1.510 1.560 1.490 1.510 17,400 -0.01(-0.66%)
Sep 18, 2007 1.460 1.530 1.520 1.520 18,605,000 +0.06(+4.11%)
Sep 17, 2007 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Sep 14, 2007 1.460 1.510 1.460 1.460 3,000 +0.04(+2.82%)
Sep 13, 2007 1.420 1.490 1.420 1.420 18,000 +0.00(+0.00%)
Sep 12, 2007 1.460 1.430 1.350 1.420 152,000 -0.04(-2.74%)
Sep 11, 2007 1.460 1.460 1.460 1.460 100 +0.00(+0.00%)
Sep 10, 2007 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Sep 07, 2007 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Sep 06, 2007 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Sep 05, 2007 1.460 1.460 1.420 1.460 15,000 -0.03(-2.01%)
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.