OTC Markets OTCPK - Delayed Quote USD

Avila Energy Corporation (PTRVF)

0.0038

+0.0038

(0.00%)

As of January 24 at 12:32:50 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.0017	0.0038	0.0017	0.0038	0.0038	210,000
Jan 23, 2025	0.0120	0.0150	0.0017	0.0018	0.0018	600,000
Jan 22, 2025	0.0093	0.0093	0.0093	0.0093	0.0093	-
Jan 21, 2025	0.0136	0.0136	0.0085	0.0093	0.0093	219,450
Jan 17, 2025	0.0066	0.0080	0.0066	0.0080	0.0080	40,000
Jan 16, 2025	0.0052	0.0052	0.0052	0.0052	0.0052	-
Jan 15, 2025	0.0100	0.0100	0.0052	0.0052	0.0052	202,500
Jan 14, 2025	0.0100	0.0170	0.0100	0.0100	0.0100	36,985
Jan 13, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Jan 10, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	25,000
Jan 8, 2025	0.0073	0.0073	0.0073	0.0073	0.0073	10,000
Jan 7, 2025	0.0074	0.0074	0.0074	0.0074	0.0074	-
Jan 6, 2025	0.0074	0.0074	0.0074	0.0074	0.0074	55,000
Jan 3, 2025	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jan 2, 2025	0.0013	0.0013	0.0013	0.0013	0.0013	-
Dec 31, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	11,000
Dec 30, 2024	0.0018	0.0018	0.0010	0.0010	0.0010	80,000
Dec 27, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
Dec 26, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
Dec 24, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
Dec 23, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
Dec 20, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
Dec 19, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	17,000
Dec 18, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
Dec 17, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	8,000
Dec 16, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	25,000
Dec 13, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
Dec 12, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	1,000
Dec 11, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Dec 10, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Dec 9, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Dec 6, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Dec 5, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Dec 4, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Dec 3, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	2,000
Dec 2, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Nov 29, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	21,000
Nov 27, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	13,300
Nov 26, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Nov 25, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	3,500
Nov 22, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Nov 21, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Nov 20, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Nov 19, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Nov 18, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Nov 15, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Nov 14, 2024	0.0170	0.0170	0.0037	0.0037	0.0037	110,725
Nov 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,000
Nov 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	4,000
Nov 8, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 7, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 6, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 1, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 31, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 30, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	391,000
Oct 29, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 28, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	605,000
Oct 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 3, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 2, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 1, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	10,000
Sep 25, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Sep 24, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Sep 23, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	39,500
Sep 20, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Sep 19, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Sep 18, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Sep 17, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Sep 16, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Sep 13, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Sep 12, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Sep 11, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Sep 10, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Sep 9, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Sep 6, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Sep 5, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Sep 4, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Sep 3, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 30, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 29, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 28, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 27, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 26, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 23, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 22, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 21, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 20, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 19, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 16, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 15, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 14, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 13, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 12, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 9, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 8, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 7, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 6, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 5, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 2, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 1, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Jul 31, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Jul 30, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Jul 29, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Jul 26, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Jul 25, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Jul 24, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Jul 23, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Jul 22, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Jul 19, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Jul 18, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Jul 17, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	500
Jul 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 10, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	48,600
Jul 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Jun 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 11, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	4,000
Jun 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Jun 6, 2024	0.0010	0.0100	0.0010	0.0100	0.0100	4,200
Jun 5, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 4, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 3, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 31, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 30, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 29, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 28, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 24, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 23, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 22, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	100,000
May 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,100
May 20, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
May 17, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
May 16, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
May 15, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
May 14, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
May 13, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
May 10, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
May 9, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
May 8, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
May 7, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	51,000
May 6, 2024	0.0215	0.0220	0.0215	0.0220	0.0220	14,000
May 3, 2024	0.0215	0.0500	0.0215	0.0500	0.0500	18,000
May 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Apr 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0100	0.0300	0.0100	0.0300	0.0300	21,197
Apr 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Apr 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,400
Mar 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	40,000
Mar 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	111,500
Mar 4, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 1, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 28, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 27, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	9,000
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2024	0.0500	0.0500	0.0300	0.0300	0.0300	43,000
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Feb 15, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 14, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 13, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	1,600
Feb 12, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 9, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 8, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 7, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 6, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 5, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	2,000
Feb 2, 2024	0.0438	0.0438	0.0438	0.0438	0.0438	962
Feb 1, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	60,000
Jan 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-

OIGLF Chariot Limited

0.0250

+25.00%

ERAO Energy Revenue America, Inc.

0.0248

+119.47%

RHCCF Royal Helium Ltd.

0.0137

-2.14%

VRN.TO Veren Inc.

7.55

-0.40%

WCP.TO Whitecap Resources Inc.

9.90

-0.60%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Avila Energy Corporation (PTRVF)

Related Tickers