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

OTC Markets OTCPK - Delayed Quote USD

PetroGas Company (PTCO)

0.0390
-0.0025
(-6.02%)
As of 10:37:40 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.03900.03900.03900.03900.0390160
Apr 29, 20250.04100.04100.04100.04100.04101,000
Apr 28, 20250.04200.04200.04200.04200.0420-
Apr 25, 20250.04200.04200.04200.04200.0420-
Apr 24, 20250.04200.04200.04200.04200.04202,000
Apr 23, 20250.04200.04200.04200.04200.0420-
Apr 22, 20250.03900.04200.03900.04200.04201,700
Apr 21, 20250.04200.04200.04200.04200.0420300
Apr 17, 20250.04300.04300.04100.04100.041038,000
Apr 16, 20250.04500.04500.04500.04500.0450-
Apr 15, 20250.04500.04500.04500.04500.0450-
Apr 14, 20250.04500.04500.04500.04500.04505,000
Apr 11, 20250.04400.04400.04400.04400.044019,000
Apr 10, 20250.04400.04400.04400.04400.0440500
Apr 9, 20250.04400.04400.04400.04400.044012,800
Apr 8, 20250.05000.05000.05000.05000.0500-
Apr 7, 20250.05000.05000.05000.05000.050020,000
Apr 4, 20250.04500.04800.04500.04800.04809,400
Apr 3, 20250.04300.04300.04300.04300.0430-
Apr 2, 20250.04300.04300.04300.04300.0430-
Apr 1, 20250.05000.05000.04300.04300.043011,000
Mar 31, 20250.04400.04400.04300.04300.04301,600
Mar 28, 20250.05000.05000.05000.05000.0500-
Mar 27, 20250.05000.05000.05000.05000.0500-
Mar 26, 20250.05000.05000.05000.05000.0500-
Mar 25, 20250.05000.05000.04500.05000.050025,300
Mar 24, 20250.05000.05000.05000.05000.0500-
Mar 21, 20250.05000.05000.05000.05000.05006,300
Mar 20, 20250.04500.05000.04500.05000.05001,200
Mar 19, 20250.04800.04800.04800.04800.0480-
Mar 18, 20250.04800.04800.04800.04800.0480-
Mar 17, 20250.04800.04800.04800.04800.04805,900
Mar 14, 20250.04900.04900.04900.04900.0490-
Mar 13, 20250.04900.04900.04900.04900.0490-
Mar 12, 20250.04900.04900.04900.04900.0490-
Mar 11, 20250.04900.04900.04900.04900.0490300
Mar 10, 20250.04500.04500.04500.04500.0450-
Mar 7, 20250.04500.04500.04500.04500.0450-
Mar 6, 20250.04600.04600.04500.04500.045062,500
Mar 5, 20250.04800.04800.04800.04800.04805,000
Mar 4, 20250.05000.05000.05000.05000.0500-
Mar 3, 20250.05000.05000.05000.05000.0500400
Feb 28, 20250.04500.04900.04500.04900.04904,300
Feb 27, 20250.05000.05000.05000.05000.0500-
Feb 26, 20250.05000.05000.05000.05000.05003,300
Feb 25, 20250.05000.05000.05000.05000.05003,500
Feb 24, 20250.04800.05000.04800.05000.05004,600
Feb 21, 20250.04700.04700.04700.04700.0470-
Feb 20, 20250.04600.04700.04600.04700.047027,000
Feb 19, 20250.05000.05000.04800.05000.05003,300
Feb 18, 20250.05500.05500.05000.05000.05002,700
Feb 14, 20250.05300.05300.05300.05300.0530-
Feb 13, 20250.05300.05300.05300.05300.0530-
Feb 12, 20250.05400.05400.05300.05300.05302,700
Feb 11, 20250.05500.05500.05500.05500.0550-
Feb 10, 20250.05500.05500.05500.05500.0550-
Feb 7, 20250.05400.05500.05400.05500.055022,000
Feb 6, 20250.05500.05500.05500.05500.05501,000
Feb 5, 20250.05500.05500.05500.05500.05502,000
Feb 4, 20250.05500.05500.05400.05400.05402,700
Feb 3, 20250.05000.05500.05000.05500.05505,500
Jan 31, 20250.04500.04500.04500.04500.0450-
Jan 30, 20250.05000.05000.04500.04500.0450500
Jan 29, 20250.05400.05400.05400.05400.0540-
Jan 28, 20250.05000.05400.05000.05400.05401,800
Jan 27, 20250.04600.04600.04500.04500.045010,000
Jan 24, 20250.05500.05500.05500.05500.055010,000
Jan 23, 20250.04600.04600.04600.04600.0460-
Jan 22, 20250.04600.04600.04600.04600.0460500
Jan 21, 20250.05000.05000.05000.05000.05001,700
Jan 17, 20250.04500.04500.04500.04500.0450-
Jan 16, 20250.04500.04500.04500.04500.0450-
Jan 15, 20250.04500.04500.04500.04500.04502,500
Jan 14, 20250.04500.04500.04500.04500.0450-
Jan 13, 20250.04500.04500.04500.04500.0450-
Jan 10, 20250.05500.05500.04500.04500.04501,200
Jan 8, 20250.05000.05000.05000.05000.050028,500
Jan 7, 20250.05000.05700.04500.04500.045011,900
Jan 6, 20250.05700.05700.04500.04500.045029,300
Jan 3, 20250.05700.05700.05700.05700.057038,500
Jan 2, 20250.04500.04500.04500.04500.0450-
Dec 31, 20240.04500.04800.04500.04500.045030,700
Dec 30, 20240.04500.04800.04500.04800.04803,200
Dec 27, 20240.05300.05300.05300.05300.0530-
Dec 26, 20240.05500.05500.05300.05300.053010,100
Dec 24, 20240.05000.05000.05000.05000.0500800
Dec 23, 20240.05000.05000.05000.05000.0500400
Dec 20, 20240.05000.05000.05000.05000.05005,000
Dec 19, 20240.05400.05400.05400.05400.0540-
Dec 18, 20240.05400.05400.05400.05400.05409,200
Dec 17, 20240.05800.05800.05800.05800.05801,700
Dec 16, 20240.05500.05700.04100.05700.057024,500
Dec 13, 20240.05700.05700.05700.05700.05701,300
Dec 12, 20240.05700.05700.04000.05300.053035,900
Dec 11, 20240.05800.05800.04000.05700.05709,300
Dec 10, 20240.04900.04900.04900.04900.04904,700
Dec 9, 20240.05800.05800.05800.05800.05808,700
Dec 6, 20240.04800.05100.04000.04000.040060,500
Dec 5, 20240.05100.05100.05100.05100.05105,200
Dec 4, 20240.05300.05300.05300.05300.0530200
Dec 3, 20240.05800.05800.05800.05800.0580-
Dec 2, 20240.05800.05800.04500.05800.058025,000
Nov 29, 20240.07000.07000.05100.05800.058010,400
Nov 27, 20240.05800.05800.05800.05800.05806,700
Nov 26, 20240.04500.04500.04500.04500.04505,400
Nov 25, 20240.04500.04600.04500.04600.04603,000
Nov 22, 20240.05100.05100.05100.05100.0510300
Nov 21, 20240.05500.05500.05500.05500.0550-
Nov 20, 20240.06000.06000.05500.05500.05504,300
Nov 19, 20240.04000.07000.04000.04000.04006,300
Nov 18, 20240.06000.06000.05900.06000.0600900
Nov 15, 20240.06000.06000.03200.06000.060020,600
Nov 14, 20240.03100.03100.03100.03100.0310500
Nov 13, 20240.04300.04300.04300.04300.04303,000
Nov 12, 20240.04300.04300.03900.04300.043014,700
Nov 11, 20240.02800.02800.02800.02800.0280-
Nov 8, 20240.04300.04300.01700.02800.028083,500
Nov 7, 20240.04000.04000.03300.03300.03307,300
Nov 6, 20240.03300.04300.03300.04000.04003,700
Nov 5, 20240.03500.03500.03300.03300.0330500
Nov 4, 20240.04100.04300.03300.03300.033033,900
Nov 1, 20240.03300.03300.03300.03300.0330-
Oct 31, 20240.03300.03300.03300.03300.03301,300
Oct 30, 20240.03800.03800.03800.03800.0380-
Oct 29, 20240.04100.04100.03800.03800.038019,000
Oct 28, 20240.03600.03600.03600.03600.0360-
Oct 25, 20240.03600.03600.03600.03600.0360100
Oct 24, 20240.03200.03200.03200.03200.03201,100
Oct 23, 20240.04000.04000.04000.04000.0400700
Oct 22, 20240.04300.04300.03200.03200.03203,300
Oct 21, 20240.03100.03100.03100.03100.0310-
Oct 18, 20240.03100.03100.03100.03100.0310-
Oct 17, 20240.03100.03100.03100.03100.0310900
Oct 16, 20240.03300.03300.03300.03300.03307,500
Oct 15, 20240.03300.03300.03300.03300.03301,300
Oct 14, 20240.03300.03300.03300.03300.0330-
Oct 11, 20240.03300.03300.03300.03300.03302,600
Oct 10, 20240.03500.03500.03500.03500.0350700
Oct 9, 20240.03300.03300.03300.03300.0330-
Oct 8, 20240.03300.03300.03300.03300.0330-
Oct 7, 20240.03300.03300.03300.03300.0330-
Oct 4, 20240.03300.03300.03300.03300.0330-
Oct 3, 20240.03300.03300.03300.03300.03305,000
Oct 2, 20240.03300.03500.03300.03300.033010,500
Oct 1, 20240.03300.03500.03300.03500.035016,000
Sep 30, 20240.04300.04300.04300.04300.0430-
Sep 27, 20240.04300.04300.04300.04300.04301,500
Sep 26, 20240.04000.04000.04000.04000.04004,900
Sep 25, 20240.03300.03300.03300.03300.033050,400
Sep 24, 20240.03800.03800.03800.03800.0380-
Sep 23, 20240.03800.03800.03800.03800.038010,000
Sep 20, 20240.03800.03800.03800.03800.03808,000
Sep 19, 20240.03400.03400.03400.03400.0340-
Sep 18, 20240.04000.04000.03400.03400.03402,900
Sep 17, 20240.04000.04000.03100.03100.03106,200
Sep 16, 20240.03100.03100.03100.03100.0310-
Sep 13, 20240.03100.03100.03100.03100.0310-
Sep 12, 20240.03100.04000.03100.03100.031015,700
Sep 11, 20240.04000.04000.04000.04000.0400-
Sep 10, 20240.04000.04000.04000.04000.0400-
Sep 9, 20240.04000.04000.04000.04000.04002,300
Sep 6, 20240.04000.04000.04000.04000.0400-
Sep 5, 20240.04000.04000.04000.04000.0400-
Sep 4, 20240.04000.04000.04000.04000.0400700
Sep 3, 20240.04000.04000.03100.04000.040026,000
Aug 30, 20240.04000.04000.04000.04000.0400600
Aug 29, 20240.03100.03100.03100.03100.031027,000
Aug 28, 20240.03100.03100.03100.03100.0310-
Aug 27, 20240.03100.03100.03100.03100.0310100
Aug 26, 20240.03100.03100.03100.03100.0310-
Aug 23, 20240.03100.03100.03100.03100.0310-
Aug 22, 20240.03100.03100.03100.03100.0310-
Aug 21, 20240.03900.03900.03100.03100.0310900
Aug 20, 20240.03100.03100.03100.03100.0310300
Aug 19, 20240.03900.03900.03100.03100.03101,700
Aug 16, 20240.03500.03500.03100.03100.03106,000
Aug 15, 20240.04300.04300.03100.03100.03103,100
Aug 14, 20240.03100.04500.03100.04500.04504,100
Aug 13, 20240.03100.03100.03100.03100.03102,400
Aug 12, 20240.03100.03100.03100.03100.0310-
Aug 9, 20240.03700.03700.03100.03100.031010,000
Aug 8, 20240.03500.03500.03500.03500.0350-
Aug 7, 20240.03100.03500.03100.03500.03507,000
Aug 6, 20240.03100.03900.03100.03900.03901,100
Aug 5, 20240.03600.03600.03600.03600.0360800
Aug 2, 20240.03100.03100.03100.03100.03101,400
Aug 1, 20240.03100.03100.03100.03100.0310-
Jul 31, 20240.03200.03200.03100.03100.0310300
Jul 30, 20240.03700.03700.03700.03700.03702,000
Jul 29, 20240.03200.03200.03200.03200.0320-
Jul 26, 20240.03800.03800.03200.03200.03203,900
Jul 25, 20240.03300.03300.03300.03300.03302,500
Jul 24, 20240.03800.03800.03600.03600.03607,700
Jul 23, 20240.03400.03400.03200.03200.03202,800
Jul 22, 20240.03800.03800.02500.03100.031014,500
Jul 19, 20240.04000.04000.03600.03600.036071,600
Jul 18, 20240.04300.05000.03600.03600.036069,000
Jul 17, 20240.05200.05800.04100.05000.0500341,300
Jul 16, 20240.05700.05700.05700.05700.05703,500
Jul 15, 20240.05900.05900.05900.05900.0590-
Jul 12, 20240.05700.05900.05000.05900.059083,200
Jul 11, 20240.06200.06200.05100.06000.06002,100
Jul 10, 20240.05500.05500.05000.05100.051053,300
Jul 9, 20240.05600.05600.05600.05600.0560-
Jul 8, 20240.06200.06200.05600.05600.056015,100
Jul 5, 20240.05600.06200.05600.06200.06202,300
Jul 3, 20240.08000.08000.08000.08000.0800-
Jul 2, 20240.08000.08000.08000.08000.0800400
Jul 1, 20240.05600.08000.05600.06800.06805,000
Jun 28, 20240.06200.06200.06200.06200.0620-
Jun 27, 20240.06200.06200.06200.06200.06201,600
Jun 26, 20240.07000.07000.07000.07000.07001,600
Jun 25, 20240.05400.10000.05400.06700.06708,400
Jun 24, 20240.05400.05400.05400.05400.05402,000
Jun 21, 20240.05400.05400.05400.05400.05401,000
Jun 20, 20240.06200.06200.06200.06200.06201,000
Jun 18, 20240.07000.07000.05400.06200.06205,300
Jun 17, 20240.05400.05500.05400.05400.05403,500
Jun 14, 20240.05400.05500.05400.05400.054015,000
Jun 13, 20240.10000.10000.05300.10000.10005,000
Jun 12, 20240.05300.05300.05200.05200.05202,000
Jun 11, 20240.06500.06500.06500.06500.0650-
Jun 10, 20240.05200.06500.05200.06500.06503,300
Jun 7, 20240.06500.06500.06500.06500.0650-
Jun 6, 20240.05400.07200.05400.06500.065050,700
Jun 5, 20240.06100.06100.05500.06100.06101,100
Jun 4, 20240.06100.06100.06100.06100.0610800
Jun 3, 20240.08200.08200.06000.07300.073038,600
May 31, 20240.08200.08400.08200.08200.08209,600
May 30, 20240.09000.09000.08600.08600.08603,100
May 29, 20240.08800.09000.08300.08300.08302,400
May 28, 20240.08300.09000.08300.08400.084015,100
May 24, 20240.09600.09600.08000.08400.084048,200
May 23, 20240.10300.10300.10300.10300.1030300
May 22, 20240.10300.10300.09600.09900.09903,000
May 21, 20240.10000.10000.09800.09800.09801,300
May 20, 20240.09800.10000.09800.10000.10001,000
May 17, 20240.10000.10000.09900.09900.09902,200
May 16, 20240.10300.10300.09800.09800.098043,200
May 15, 20240.10300.10300.09500.10000.10007,200
May 14, 20240.09400.10300.09400.09500.095016,200
May 13, 20240.11000.11000.09400.09500.0950401,100
May 10, 20240.11000.11000.10400.10600.106028,600
May 9, 20240.11800.11800.10400.11000.110051,200
May 8, 20240.11400.13100.11400.11700.117050,100
May 7, 20240.15000.15000.11400.12000.120047,900
May 6, 20240.15300.15300.14000.14000.14008,200
May 3, 20240.14500.16000.14000.14800.14806,300
May 2, 20240.15300.15300.13600.15200.152014,900
May 1, 20240.14000.16900.13600.16000.160028,300
Apr 30, 20240.17000.17000.13600.15000.150070,300