Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

PetroChina Company Limited (PCCYF)

0.7500
0.0000
(0.00%)
As of April 23 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.75000.75000.75000.75000.75002,610
Apr 22, 20250.74000.75000.72000.75000.750013,100
Apr 21, 20250.72000.73000.66000.66000.660040,500
Apr 17, 20250.75000.75000.72000.72000.720011,300
Apr 16, 20250.71000.72000.68000.68000.680025,300
Apr 15, 20250.69000.69000.69000.69000.6900-
Apr 14, 20250.65000.71000.65000.69000.6900142,300
Apr 11, 20250.66000.67000.65000.65000.6500358,600
Apr 10, 20250.59000.68000.59000.64000.6400218,500
Apr 9, 20250.67000.68000.66000.66000.660023,500
Apr 8, 20250.71000.76000.66000.67000.670067,100
Apr 7, 20250.68000.74000.61000.65000.6500213,800
Apr 4, 20250.78000.79000.76000.77000.770017,900
Apr 3, 20250.80000.85000.80000.81000.810015,200
Apr 2, 20250.80000.85000.80000.85000.850053,000
Apr 1, 20250.81000.83000.81000.83000.8300419,300
Mar 31, 20250.76000.80000.76000.80000.80004,200
Mar 28, 20250.80000.80000.78000.78000.78006,800
Mar 27, 20250.79000.81000.79000.80000.8000126,000
Mar 26, 20250.78000.79000.77000.79000.7900160,300
Mar 25, 20250.78000.79000.77000.79000.790015,200
Mar 24, 20250.78000.79000.78000.79000.79006,600
Mar 21, 20250.78000.79000.78000.79000.79005,300
Mar 20, 20250.78000.80000.78000.80000.80005,700
Mar 19, 20250.78000.80000.78000.80000.800019,900
Mar 18, 20250.78000.80000.78000.80000.8000191,900
Mar 17, 20250.78000.80000.76000.80000.800023,300
Mar 14, 20250.75000.80000.75000.78000.780044,300
Mar 13, 20250.78000.78000.75000.75000.7500100,500
Mar 12, 20250.73000.73000.73000.73000.7300200
Mar 11, 20250.75000.80000.75000.80000.800028,100
Mar 10, 20250.74000.80000.74000.80000.800012,400
Mar 7, 20250.73000.79000.72000.79000.7900246,700
Mar 6, 20250.74000.78000.74000.78000.78005,000
Mar 5, 20250.73000.77000.73000.77000.770025,400
Mar 4, 20250.75000.75000.72000.72000.720014,100
Mar 3, 20250.75000.75000.75000.75000.75001,000
Feb 28, 20250.75000.75000.75000.75000.75005,000
Feb 27, 20250.76000.76000.75000.75000.750019,200
Feb 26, 20250.75000.76000.75000.76000.760033,300
Feb 25, 20250.78000.79000.76000.76000.760023,500
Feb 24, 20250.77000.77000.76000.77000.770077,800
Feb 21, 20250.77000.77000.77000.77000.770060,200
Feb 20, 20250.77000.77000.77000.77000.770038,000
Feb 19, 20250.77000.77000.77000.77000.770090,900
Feb 18, 20250.79000.80000.77000.78000.780047,900
Feb 14, 20250.79000.79000.78000.79000.790046,200
Feb 13, 20250.78000.79000.78000.79000.790091,000
Feb 12, 20250.80000.80000.77000.79000.790015,000
Feb 11, 20250.78000.79000.78000.79000.790024,100
Feb 10, 20250.79000.79000.78000.78000.7800130,400
Feb 7, 20250.79000.79000.79000.79000.7900-
Feb 6, 20250.78000.79000.78000.79000.790030,700
Feb 5, 20250.77000.79000.76000.78000.780029,800
Feb 4, 20250.76000.78000.76000.78000.780014,600
Feb 3, 20250.76000.76000.76000.76000.7600299,800
Jan 31, 20250.78000.78000.76000.76000.760081,600
Jan 30, 20250.78000.78000.77000.78000.78006,200
Jan 29, 20250.79000.79000.76000.79000.790022,500
Jan 28, 20250.75000.79000.75000.79000.790050,200
Jan 27, 20250.78000.80000.77000.79000.79001,317,000
Jan 24, 20250.77000.77000.76000.77000.770093,600
Jan 23, 20250.77000.79000.77000.77000.770021,400
Jan 22, 20250.78000.78000.76000.77000.770052,200
Jan 21, 20250.80000.83000.78000.79000.7900131,400
Jan 17, 20250.81000.81000.81000.81000.81002,700
Jan 16, 20250.82000.82000.81000.81000.8100218,300
Jan 15, 20250.81000.82000.81000.81000.810059,200
Jan 14, 20250.83000.83000.81000.82000.8200124,000
Jan 13, 20250.80000.82000.80000.82000.8200242,400
Jan 10, 20250.80000.80000.78000.78000.780011,100
Jan 8, 20250.79000.80000.79000.80000.80001,500
Jan 7, 20250.77000.78000.77000.78000.780052,400
Jan 6, 20250.79000.80000.79000.80000.8000108,100
Jan 3, 20250.78000.79000.78000.79000.790012,400
Jan 2, 20250.78000.78000.75000.77000.7700107,700
Dec 31, 20240.76000.77000.76000.77000.77007,000
Dec 30, 20240.75000.75000.75000.75000.75005,500
Dec 27, 20240.75000.77000.74000.74000.740049,000
Dec 26, 20240.77000.77000.77000.77000.7700-
Dec 24, 20240.70000.77000.70000.77000.770040,400
Dec 23, 20240.73000.73000.73000.73000.7300356,500
Dec 20, 20240.74000.74000.73000.73000.7300127,100
Dec 19, 20240.73000.74000.72000.72000.720085,000
Dec 18, 20240.73000.74000.73000.74000.74002,200
Dec 17, 20240.74000.76000.72000.76000.760069,900
Dec 16, 20240.74000.76000.74000.74000.740024,800
Dec 13, 20240.72000.74000.71000.74000.740019,200
Dec 12, 20240.75000.75000.72000.72000.7200558,100
Dec 11, 20240.72000.76000.69000.76000.760081,000
Dec 10, 20240.69000.75000.69000.70000.700027,000
Dec 9, 20240.69000.77000.69000.76000.760069,300
Dec 6, 20240.71000.71000.71000.71000.710045,200
Dec 5, 20240.78000.78000.78000.78000.7800200
Dec 4, 20240.70000.72000.69000.71000.710020,700
Dec 3, 20240.75000.75000.72000.72000.720017,000
Dec 2, 20240.69000.72000.69000.69000.6900157,700
Nov 29, 20240.69000.71000.69000.71000.710014,100
Nov 27, 20240.70000.71000.69000.71000.7100194,000
Nov 26, 20240.71000.71000.69000.70000.7000137,400
Nov 25, 20240.71000.71000.71000.71000.710062,000
Nov 22, 20240.71000.74000.71000.71000.710016,800
Nov 21, 20240.71000.73000.70000.71000.710083,500
Nov 20, 20240.75000.75000.70000.70000.7000135,500
Nov 19, 20240.72000.72000.69000.71000.710020,400
Nov 18, 20240.69000.73000.69000.72000.720071,900
Nov 15, 20240.70000.70000.69000.70000.700018,300
Nov 14, 20240.70000.70000.69000.69000.690098,600
Nov 13, 20240.72000.72000.70000.70000.700033,500
Nov 12, 20240.72000.74000.70000.70000.700047,300
Nov 11, 20240.75000.75000.72000.73000.730012,500
Nov 8, 20240.72000.74000.72000.74000.740022,000
Nov 7, 20240.72000.76000.72000.74000.740016,500
Nov 6, 20240.74000.77000.72000.76000.760059,500
Nov 5, 20240.76000.76000.76000.76000.7600-
Nov 4, 20240.76000.76000.73000.76000.760027,700
Nov 1, 20240.75000.81000.75000.81000.810046,400
Oct 31, 20240.80000.80000.77000.77000.77008,500
Oct 30, 20240.74000.77000.74000.77000.770015,600
Oct 29, 20240.72000.79000.72000.75000.750042,400
Oct 28, 20240.72000.72000.72000.72000.720020,000
Oct 25, 20240.68000.78000.68000.77000.770027,300
Oct 24, 20240.82000.82000.78000.78000.780067,400
Oct 23, 20240.76000.82000.76000.78000.7800213,400
Oct 22, 20240.79000.79000.76000.78000.780059,200
Oct 21, 20240.82000.82000.75000.79000.790032,300
Oct 18, 20240.73000.81000.73000.79000.79005,900
Oct 17, 20240.77000.82000.75000.81000.810018,700
Oct 16, 20240.74000.79000.68000.77000.7700175,700
Oct 15, 20240.82000.82000.78000.78000.780027,000
Oct 14, 20240.83000.86000.81000.82000.820022,100
Oct 11, 20240.69000.82000.69000.82000.820045,000
Oct 10, 20240.80000.82000.80000.82000.820020,600
Oct 9, 20240.82000.82000.82000.82000.8200800
Oct 8, 20240.84000.84000.81000.81000.810015,700
Oct 7, 20240.85000.88000.85000.87000.8700314,200
Oct 4, 20240.89000.89000.86000.86000.8600108,300
Oct 3, 20240.89000.89000.84000.89000.8900844,000
Oct 2, 20240.85000.90000.84000.89000.8900273,300
Oct 1, 20240.84000.84000.83000.83000.830020,500
Sep 30, 20240.82000.82000.80000.80000.800061,100
Sep 27, 20240.82000.82000.81000.81000.810050,800
Sep 26, 20240.76000.76000.76000.76000.7600-
Sep 25, 20240.81000.83000.76000.76000.76003,526,100
Sep 24, 20240.77000.81000.77000.81000.8100118,600
Sep 23, 20240.76000.76000.75000.76000.760064,600
Sep 20, 20240.75000.75000.75000.75000.750045,800
Sep 19, 20240.68000.72000.68000.69000.690014,200
Sep 18, 20240.65000.76000.65000.76000.760046,900
Sep 17, 20240.73000.75000.73000.74000.740035,500
Sep 16, 20240.72000.72000.70000.70000.700020,200
Sep 13, 20240.72000.76000.72000.76000.76008,200
Sep 12, 20240.70000.72000.70000.71000.710042,800
Sep 11, 2024 0.031 Dividend
Sep 11, 20240.75000.75000.70000.71000.710054,800
Sep 10, 20240.77000.78000.75000.77000.739079,000
Sep 9, 20240.80000.80000.77000.77000.739032,800
Sep 6, 20240.81000.81000.81000.81000.777416,000
Sep 5, 20240.81000.83000.81000.83000.79668,000
Sep 4, 20240.87000.90000.81000.85000.8158226,000
Sep 3, 20240.87000.89000.87000.87000.835019,300
Aug 30, 20240.91000.91000.91000.91000.8734-
Aug 29, 20240.91000.91000.91000.91000.87344,000
Aug 28, 20240.91000.91000.90000.90000.863828,800
Aug 27, 20240.91000.91000.90000.90000.863827,000
Aug 26, 20240.86000.88000.85000.86000.825465,600
Aug 23, 20240.87000.87000.87000.87000.8350-
Aug 22, 20240.87000.87000.87000.87000.83504,500
Aug 21, 20240.86000.87000.86000.87000.835016,800
Aug 20, 20240.89000.89000.86000.86000.825425,900
Aug 19, 20240.87000.89000.87000.89000.854217,900
Aug 16, 20240.86000.88000.86000.88000.8446200
Aug 15, 20240.87000.87000.87000.87000.83505,100
Aug 14, 20240.84000.84000.84000.84000.8062700
Aug 13, 20240.84000.88000.84000.88000.844627,000
Aug 12, 20240.88000.88000.76000.83000.7966635,900
Aug 9, 20240.84000.87000.84000.86000.825427,300
Aug 8, 20240.86000.86000.85000.85000.8158713,800
Aug 7, 20240.85000.85000.78000.84000.8062876,800
Aug 6, 20240.78000.89000.78000.89000.8542696,900
Aug 5, 20240.80000.82000.78000.82000.7870320,500
Aug 2, 20240.82000.82000.82000.82000.7870-
Aug 1, 20240.89000.89000.82000.82000.787010,100
Jul 31, 20240.87000.87000.87000.87000.835030,300
Jul 30, 20240.87000.87000.85000.85000.815844,600
Jul 29, 20240.85000.87000.85000.87000.83503,900
Jul 26, 20240.84000.88000.84000.87000.835036,400
Jul 25, 20240.87000.90000.86000.89000.854225,900
Jul 24, 20240.90000.90000.88000.88000.84467,400
Jul 23, 20240.87000.92000.87000.92000.88309,100
Jul 22, 20240.90000.93000.89000.89000.85428,000
Jul 19, 20240.92000.92000.90000.91000.873451,800
Jul 18, 20240.86000.98000.86000.98000.940539,800
Jul 17, 20240.95000.97000.95000.96000.921412,300
Jul 16, 20240.95001.01000.95001.00000.9597284,500
Jul 15, 20240.97001.02000.89001.00000.959790,800
Jul 12, 20241.04001.04001.00001.01000.969333,700
Jul 11, 20241.01001.03001.01001.03000.988541,800
Jul 10, 20241.04001.05001.00001.05001.007749,500
Jul 9, 20241.06001.07001.03001.07001.026967,500
Jul 8, 20241.06001.06001.06001.06001.01735,500
Jul 5, 20241.07001.08001.06001.08001.036588,900
Jul 3, 20241.06001.08001.06001.08001.0365118,200
Jul 2, 20241.03001.05001.03001.05001.0077175,500
Jul 1, 20241.00001.03001.00001.01000.969391,100
Jun 28, 20241.00001.01001.00001.01000.9693139,800
Jun 27, 20240.97000.99000.97000.99000.95012,800
Jun 26, 20240.93000.96000.93000.96000.92142,500
Jun 25, 20241.00001.00000.95000.95000.911810,700
Jun 24, 20240.98000.98000.97000.97000.930926,600
Jun 21, 20240.97000.97000.95000.95000.9118126,300
Jun 20, 20240.98001.01000.96000.99000.950161,900
Jun 18, 2024 0.032 Dividend
Jun 18, 20240.95000.95000.93000.95000.911868,700
Jun 17, 20240.95000.96000.95000.95000.881010,100
Jun 14, 20240.95000.95000.95000.95000.8810300
Jun 13, 20240.97000.97000.97000.97000.89962,100
Jun 12, 20240.97000.98000.97000.98000.908964,700
Jun 11, 20240.97000.97000.97000.97000.89964,100
Jun 10, 20241.02001.02000.96000.98000.908927,100
Jun 7, 20240.93000.97000.91000.93000.862534,300
Jun 6, 20241.00001.00000.98000.98000.908963,300
Jun 5, 20240.99001.00000.98000.99000.91813,100
Jun 4, 20240.98001.01000.98000.99000.91812,100
Jun 3, 20241.02001.03001.00001.00000.92742,121,100
May 31, 20241.01001.03001.00001.03000.95521,142,500
May 30, 20241.03001.03000.99000.99000.91818,700
May 29, 20240.98001.03000.98001.02000.9460154,800
May 28, 20241.00001.03000.98001.01000.9367330,500
May 24, 20240.98000.98000.93000.97000.8996411,000
May 23, 20240.95000.97000.94000.96000.8903119,500
May 22, 20240.97000.97000.96000.96000.8903108,000
May 21, 20240.96000.96000.96000.96000.89031,000
May 20, 20240.98000.98000.95000.96000.8903212,500
May 17, 20240.94000.96000.94000.96000.89033,000
May 16, 20240.95000.95000.93000.93000.862515,000
May 15, 20240.95000.96000.95000.96000.890319,600
May 14, 20240.98000.98000.98000.98000.908912,200
May 13, 20240.97000.98000.96000.98000.908941,800
May 10, 20240.97000.98000.94000.98000.908936,200
May 9, 20240.92000.92000.92000.92000.853212,000
May 8, 20240.90000.93000.89000.92000.853248,800
May 7, 20240.93000.94000.90000.92000.853227,900
May 6, 20240.87000.93000.87000.93000.862511,100
May 3, 20240.89000.90000.89000.89000.825420,400
May 2, 20240.91000.94000.91000.92000.853259,900
May 1, 20240.88000.88000.88000.88000.8161500
Apr 30, 20240.91000.92000.91000.92000.853215,400
Apr 29, 20240.90000.93000.90000.93000.862525,000
Apr 26, 20240.94000.96000.94000.95000.881019,600
Apr 25, 20240.93000.95000.91000.91000.84391,060,400
Apr 24, 20240.89000.92000.89000.92000.853252,000

Related Tickers

SNPMF China Petroleum & Chemical Corporation
0.5200
0.00%
 
OMVKY OMV Aktiengesellschaft
12.99
+4.25%
 
TTFNF TotalEnergies SE
58.10
-3.94%
 
EC Ecopetrol S.A.
9.28
+1.42%
 
E Eni S.p.A.
28.82
+1.84%
 
TTE TotalEnergies SE
59.34
+1.09%
 
SHEL Shell plc
65.07
+0.87%
 
PBR Petróleo Brasileiro S.A. - Petrobras
11.46
-0.13%
 
SHEL.L Shell plc
2,434.00
+0.10%
 
EQNR Equinor ASA
22.93
+0.33%