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 (%)
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%)
Jul 10, 2020 0.3550 0.3550 0.3550 0 +0.02(+6.77%)
Jun 30, 2020 0.3325 0.3325 0.3325 0 -0.05(-12.50%)
Jun 25, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 22, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 12, 2020 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Jun 11, 2020 0.3900 0.3900 0.3900 0.3900 1,111 -0.01(-1.27%)
Jun 10, 2020 0.3950 0.3950 0.3950 72 +0.00(+0.00%)
Jun 09, 2020 0.3950 0.3950 0.3950 0.3950 350 +0.07(+21.54%)
Jun 05, 2020 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jun 04, 2020 0.3250 0.3250 0.3250 3 +0.00(+0.00%)
Jun 01, 2020 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
May 29, 2020 0.3200 0.3200 0.3200 0.3200 1,100 -0.00(-0.16%)
May 28, 2020 0.3205 0.3205 0.3205 10 +0.00(+0.00%)
May 26, 2020 0.3205 0.3205 0.3205 0 -0.03(-7.42%)
May 19, 2020 0.3462 0.3462 0.3462 0 +0.02(+4.91%)
May 18, 2020 0.3300 0.3300 0.3300 0.3300 2,000 +0.00(+1.38%)
May 06, 2020 0.3255 0.3255 0.3255 0 -0.06(-15.45%)
May 01, 2020 0.3850 0.3850 0.3850 0 +0.00(+1.21%)
Apr 27, 2020 0.3804 0.3804 0.3804 0 +0.04(+12.71%)
Apr 23, 2020 0.3375 0.3375 0.3375 0 +0.00(+0.00%)
Apr 21, 2020 0.3375 0.3375 0.3375 0 -0.02(-5.73%)
Apr 20, 2020 0.3580 0.3580 0.3580 0.3580 1,300 +0.00(+0.14%)
Apr 15, 2020 0.3575 0.3575 0.3575 0 -0.04(-10.63%)
Apr 06, 2020 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Apr 03, 2020 0.3950 0.3950 0.3950 0.3950 2,000 -0.01(-1.25%)
Apr 02, 2020 0.4000 0.4000 0.4000 0.4000 8,880 +0.09(+29.03%)
Mar 30, 2020 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Mar 25, 2020 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Mar 24, 2020 0.3170 0.3170 0.3100 0.3100 13,000 -0.01(-2.21%)
Mar 18, 2020 0.3170 0.3170 0.3170 0 -0.02(-6.07%)
Mar 13, 2020 0.3375 0.3375 0.3375 0 +0.00(+0.00%)
Mar 12, 2020 0.3183 0.3375 0.3183 0.3375 400 -0.05(-13.11%)
Mar 10, 2020 0.3884 0.3884 0.3884 0 +0.02(+4.55%)
Mar 09, 2020 0.3715 0.3715 0.3715 0.3715 1,150 +0.00(+0.41%)
Mar 06, 2020 0.3700 0.3700 0.3700 0.3700 800 -0.03(-7.89%)
Mar 05, 2020 0.4017 0.4017 0.4017 0.4017 4,000 +0.00(+0.53%)
Mar 04, 2020 0.3996 0.3996 0.3996 0.3996 100 -0.04(-8.77%)
Mar 03, 2020 0.4000 0.4380 0.4000 0.4380 5,225 +0.02(+5.14%)
Feb 25, 2020 0.4166 0.4166 0.4166 0 +0.00(+0.00%)
Feb 24, 2020 0.4166 0.4166 0.4166 0 -0.05(-11.55%)
Feb 11, 2020 0.4710 0.4710 0.4710 0 +0.03(+6.44%)
Feb 06, 2020 0.4425 0.4425 0.4425 0 +0.00(+0.50%)
Feb 05, 2020 0.4520 0.4520 0.4403 1,814,000 -0.01(-2.59%)
Feb 04, 2020 0.4520 0.4520 0.4520 0.4520 500 +0.01(+3.20%)
Feb 03, 2020 0.4400 0.4400 0.4380 0.4380 5,501 -0.02(-3.31%)
Jan 31, 2020 0.4530 0.4530 0.4530 0.4530 3,000 +0.01(+3.10%)
Jan 30, 2020 0.4600 0.4600 0.4394 0.4394 5,687 -0.03(-7.10%)
Jan 29, 2020 0.4730 0.4730 0.4730 0.4730 100 -0.01(-2.87%)
Jan 23, 2020 0.4870 0.4870 0.4870 0 -0.02(-3.85%)
Jan 14, 2020 0.5065 0.5065 0.5065 0 -0.03(-6.43%)
Jan 09, 2020 0.5413 0.5413 0.5413 0 +0.02(+3.30%)
Jan 08, 2020 0.5240 0.5240 0.5240 0.5240 2,800 +0.02(+3.66%)
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.