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 29, 2010 1.060 1.060 1.060 0 -0.09(-7.83%)
Jun 22, 2010 1.150 1.150 1.150 0 +0.06(+5.50%)
Jun 17, 2010 1.090 1.090 1.090 0 -0.06(-5.22%)
Jun 10, 2010 1.150 1.150 1.150 0 +0.07(+6.98%)
Jun 09, 2010 1.075 1.075 1.075 1.075 2,000 +0.07(+7.50%)
Jun 08, 2010 1.000 1.000 1.000 1.000 200 -0.15(-13.04%)
May 28, 2010 1.150 1.150 1.150 0 +0.10(+9.52%)
May 25, 2010 1.050 1.050 1.050 0 -0.07(-6.25%)
May 19, 2010 1.120 1.120 1.120 0 +0.02(+1.85%)
May 18, 2010 1.100 1.100 1.100 1.100 5,300,000 +0.06(+5.74%)
May 17, 2010 1.050 1.050 1.040 1.040 1,385 -0.06(-5.45%)
May 12, 2010 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
May 11, 2010 1.100 1.100 1.100 1.100 2,000 +0.00(+0.00%)
May 10, 2010 1.210 1.210 1.100 1.100 10,100 +0.10(+10.00%)
May 06, 2010 1.000 1.000 1.000 1.000 0 -0.10(-9.09%)
May 05, 2010 1.140 1.140 1.100 1.100 2,975 -0.04(-3.51%)
Apr 30, 2010 1.140 1.140 1.140 1.140 0 +0.01(+0.88%)
Apr 29, 2010 1.130 1.130 1.130 1.130 2,000 -0.02(-1.74%)
Apr 27, 2010 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 21, 2010 1.150 1.150 1.150 1.150 0 +0.10(+9.52%)
Apr 19, 2010 1.050 1.050 1.050 1.050 0 -0.12(-10.26%)
Apr 12, 2010 1.170 1.170 1.170 1.170 0 -0.03(-2.50%)
Apr 09, 2010 1.200 1.200 1.200 1.200 1,650 -0.03(-2.44%)
Apr 08, 2010 1.160 1.230 1.160 1.230 17,000 +0.05(+4.24%)
Apr 07, 2010 1.180 1.180 1.180 1.180 2,000 +0.01(+0.85%)
Apr 06, 2010 1.170 1.170 1.170 1.170 2,000 +0.01(+0.86%)
Mar 31, 2010 1.160 1.160 1.160 1.160 0 +0.01(+0.87%)
Mar 23, 2010 1.150 1.150 1.150 1.150 0 +0.02(+1.77%)
Mar 22, 2010 1.130 1.130 1.130 1.130 250 +0.00(+0.00%)
Mar 16, 2010 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Mar 15, 2010 1.130 1.130 1.130 1.130 1,000 -0.01(-0.88%)
Mar 12, 2010 1.140 1.140 1.140 1.140 200 -0.03(-2.56%)
Mar 11, 2010 1.160 1.170 1.160 1.170 775 +0.00(+0.00%)
Mar 10, 2010 1.170 1.170 1.170 1.170 11,000 +0.01(+0.86%)
Mar 09, 2010 1.150 1.160 1.150 1.160 598 +0.01(+0.87%)
Mar 05, 2010 1.150 1.150 1.150 1.150 0 +0.03(+2.68%)
Mar 03, 2010 1.120 1.120 1.120 0 +0.01(+0.90%)
Mar 02, 2010 1.110 1.110 1.110 1.110 500 -0.02(-1.77%)
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%)
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.