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

Petrolia Energy Corp (OP: BBLS )

0.0040 UNCHANGED
Last Price Updated: 3:14 PM EDT, Apr 10, 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 31, 2018 0.0800 0.0800 0.0720 0.0800 133,237 +0.00(+0.00%)
May 30, 2018 0.0750 0.0800 0.0750 0.0800 90,740 +0.01(+14.29%)
May 29, 2018 0.0717 0.0790 0.0700 0.0700 39,975 -0.01(-15.15%)
May 25, 2018 0.0825 0.0825 0.0825 0 +0.02(+28.71%)
May 24, 2018 0.0730 0.0899 0.0641 0.0641 217,600 -0.01(-13.57%)
May 23, 2018 0.0750 0.0810 0.0702 0.0742 99,113 -0.00(-1.12%)
May 22, 2018 0.0900 0.0900 0.0750 0.0750 55,000 -0.01(-16.67%)
May 21, 2018 0.0950 0.0950 0.0900 0.0900 17,800 -0.01(-5.26%)
May 18, 2018 0.0800 0.0950 0.0750 0.0950 46,510 +0.01(+18.75%)
May 17, 2018 0.0950 0.0950 0.0800 0.0800 5,100 +0.00(+0.00%)
May 16, 2018 0.0800 0.0800 0.0800 0.0800 690 -0.01(-15.79%)
May 14, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 11, 2018 0.0950 0.0950 0.0950 0.0950 13,900 -0.00(-1.04%)
May 09, 2018 0.0960 0.0960 0.0960 0 +0.01(+7.87%)
May 08, 2018 0.0890 0.0890 0.0890 0.0890 14,825 +0.00(+0.00%)
May 07, 2018 0.0950 0.0950 0.0850 0.0890 44,700 +0.01(+18.67%)
May 04, 2018 0.0920 0.0950 0.0675 0.0750 50,300 +0.00(+7.14%)
May 03, 2018 0.0920 0.0920 0.0700 0.0700 24,500 -0.01(-15.15%)
May 02, 2018 0.0895 0.0950 0.0660 0.0825 12,347 -0.01(-8.33%)
May 01, 2018 0.0892 0.0900 0.0850 0.0900 118,000 +0.00(+1.12%)
Apr 30, 2018 0.0890 0.0890 0.0890 0.0890 200 +0.02(+27.14%)
Apr 27, 2018 0.0700 0.0700 0.0690 0.0700 77,446 +0.00(+0.00%)
Apr 26, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Apr 25, 2018 0.0675 0.0690 0.0650 0.0700 89,500 +0.00(+0.00%)
Apr 24, 2018 0.0890 0.0900 0.0700 0.0700 120,099 -0.02(-19.63%)
Apr 23, 2018 0.0890 0.0900 0.0842 0.0871 12,000 -0.00(-3.22%)
Apr 20, 2018 0.0890 0.0900 0.0890 0.0900 2,000 +0.01(+20.00%)
Apr 19, 2018 0.0825 0.0890 0.0750 0.0750 33,500 -0.01(-16.67%)
Apr 18, 2018 0.0775 0.0940 0.0775 0.0900 53,617 -0.01(-10.00%)
Apr 13, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 12, 2018 0.0950 0.1000 0.0900 0.1000 67,548 +0.00(+0.00%)
Apr 11, 2018 0.0715 0.1000 0.0715 0.1000 3,830 +0.01(+16.69%)
Apr 10, 2018 0.0650 0.0857 0.0650 0.0857 6,480 +0.01(+7.12%)
Apr 09, 2018 0.1000 0.1000 0.0700 0.0800 117,754 -0.01(-14.48%)
Apr 06, 2018 0.0900 0.1000 0.0900 0.0935 19,350 -0.01(-6.45%)
Apr 05, 2018 0.1000 0.1000 0.1000 0.1000 2,265 +0.00(+0.00%)
Apr 04, 2018 0.1022 0.1022 0.1000 0.1000 57,669 +0.00(+0.00%)
Apr 03, 2018 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.10%)
Apr 02, 2018 0.1000 0.1000 0.0900 0.0999 49,600 -0.00(-0.10%)
Mar 29, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 28, 2018 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Mar 27, 2018 0.1399 0.1399 0.1000 0.1000 84,158 -0.04(-25.93%)
Mar 26, 2018 0.1350 0.1350 0.1350 0.1350 5,009 +0.01(+8.00%)
Mar 23, 2018 0.1200 0.1390 0.1200 0.1250 126,503 +0.01(+8.70%)
Mar 22, 2018 0.1200 0.1399 0.1150 0.1150 131,230 +0.01(+4.55%)
Mar 21, 2018 0.0900 0.1100 0.0850 0.1100 619,066 +0.02(+19.44%)
Mar 20, 2018 0.1099 0.1100 0.0900 0.0921 345,427 -0.02(-16.27%)
Mar 19, 2018 0.1100 0.1100 0.1100 0.1100 33,440 +0.00(+0.00%)
Mar 16, 2018 0.1000 0.1100 0.0801 0.1100 283,415 +0.01(+10.00%)
Mar 15, 2018 0.2000 0.2000 0.0750 0.1000 1,031,059 -0.10(-49.49%)
Mar 14, 2018 0.2800 0.2800 0.1701 0.1980 50,821 -0.08(-29.29%)
Mar 13, 2018 0.3000 0.3000 0.2200 0.2800 72,225 -0.07(-20.00%)
Mar 12, 2018 0.3000 0.3500 0.3000 0.3500 2,565 +0.05(+16.63%)
Mar 09, 2018 0.3500 0.3500 0.3000 0.3001 5,600 -0.04(-11.74%)
Mar 08, 2018 0.3300 0.3400 0.2701 0.3400 11,418 +0.04(+13.33%)
Mar 07, 2018 0.3400 0.3400 0.3000 0.3000 15,000 -0.04(-11.76%)
Mar 06, 2018 0.3600 0.3600 0.3330 0.3400 3,364 -0.01(-2.86%)
Mar 05, 2018 0.3600 0.4480 0.2620 0.3500 54,136 -0.04(-10.26%)
Mar 02, 2018 0.3400 0.3900 0.3400 0.3900 26,800 +0.06(+18.18%)
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.