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

Petrochina Ltd (OP: PCCYF )

0.9200 -0.0022 (-0.24%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 8, 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 (%)
Jan 27, 2011 1.320 1.320 1.320 1.320 0 -0.03(-2.22%)
Jan 20, 2011 1.350 1.350 1.350 0 -0.04(-3.15%)
Jan 19, 2011 1.390 1.394 1.390 1.394 1,362,000 +0.02(+1.37%)
Jan 12, 2011 1.375 1.375 1.375 0 +0.09(+7.42%)
Jan 07, 2011 1.280 1.280 1.280 0 +0.00(+0.00%)
Dec 31, 2010 1.280 1.280 1.280 0 -0.01(-0.78%)
Dec 28, 2010 1.290 1.290 1.290 0 +0.01(+0.78%)
Dec 22, 2010 1.280 1.280 1.280 0 +0.01(+0.79%)
Dec 21, 2010 1.270 1.270 1.270 1.270 500 +0.02(+1.60%)
Dec 13, 2010 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 09, 2010 1.250 1.250 1.250 800,000 -0.02(-1.57%)
Dec 07, 2010 1.270 1.270 1.270 0 -0.05(-3.79%)
Dec 06, 2010 1.320 1.320 1.320 1.320 500 +0.00(+0.00%)
Dec 02, 2010 1.320 1.320 1.320 1.320 0 +0.14(+11.86%)
Nov 29, 2010 1.180 1.180 1.180 1.180 0 -0.10(-7.81%)
Nov 19, 2010 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Nov 16, 2010 1.280 1.280 1.280 1.280 600,000 -0.02(-1.54%)
Nov 15, 2010 1.280 1.300 1.280 1.300 2,500 +0.02(+1.56%)
Nov 10, 2010 1.280 1.280 1.280 1.280 0 +0.08(+6.67%)
Nov 09, 2010 1.200 1.200 1.200 1.200 9,000 -0.15(-11.11%)
Nov 08, 2010 1.350 1.350 1.350 1.350 500 +0.06(+4.65%)
Nov 05, 2010 1.290 1.290 1.290 1.290 1,000 +0.02(+1.82%)
Nov 03, 2010 1.267 1.267 1.267 0 +0.06(+4.71%)
Nov 02, 2010 1.210 1.210 1.210 1.210 1,000 +0.00(+0.00%)
Nov 01, 2010 1.210 1.210 1.210 1.210 1,000 -0.03(-2.42%)
Oct 25, 2010 1.240 1.240 1.240 0 -0.01(-0.80%)
Oct 18, 2010 1.250 1.250 1.250 0 +0.06(+5.04%)
Oct 07, 2010 1.190 1.190 1.190 0 +0.00(+0.00%)
Oct 06, 2010 1.190 1.190 1.190 1.190 6,200 -0.08(-6.30%)
Oct 05, 2010 1.270 1.270 1.270 1.270 12,000 +0.12(+10.43%)
Sep 28, 2010 1.150 1.150 1.150 0 +0.05(+4.55%)
Sep 20, 2010 1.100 1.100 1.100 0 +0.05(+4.76%)
Sep 16, 2010 1.050 1.050 1.050 0 -0.02(-1.87%)
Sep 14, 2010 1.070 1.070 1.070 0 -0.09(-7.76%)
Sep 13, 2010 1.160 1.160 1.160 1.160 400 +0.10(+9.43%)
Sep 10, 2010 1.060 1.060 1.060 1.060 14,195 +0.04(+3.92%)
Sep 03, 2010 1.020 1.020 1.020 0 -0.06(-5.56%)
Sep 02, 2010 1.080 1.080 1.080 1.080 36,000 +0.02(+1.89%)
Aug 30, 2010 1.060 1.060 1.060 0 +0.00(+0.00%)
Aug 27, 2010 1.088 1.088 1.060 1.060 19,000 -0.03(-2.39%)
Aug 26, 2010 1.070 1.086 1.070 1.086 8,150 -0.02(-2.11%)
Aug 23, 2010 1.109 1.109 1.109 0 +0.03(+2.71%)
Aug 20, 2010 1.080 1.080 1.080 1.080 1,000 +0.03(+2.86%)
Aug 10, 2010 1.050 1.050 1.050 0 -0.15(-12.50%)
Aug 03, 2010 1.200 1.200 1.200 0 +0.15(+14.29%)
Jul 28, 2010 1.050 1.050 1.050 0 -0.05(-4.55%)
Jul 27, 2010 1.100 1.100 1.100 1.100 2,000 -0.01(-0.90%)
Jul 22, 2010 1.110 1.110 1.110 0 +0.01(+0.91%)
Jul 12, 2010 1.100 1.100 1.100 0 +0.04(+3.77%)
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%)
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.