PetroGas Company (PK) Historical Data - PTCO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
PetroGas Company (PK) (PTCO)
PetroGas Company (PK) (PTCO) Historical

PetroGas Company (PK) (PTCO)

0.045

0.00

(0.00%)

Closed January 28 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-10	0.05	0.055	0.045	5548	0.04987659	CS
4	0	0	0.045	0.0574	0.045	14987	0.04941928	CS
12	0.009625	27.2084805654	0.035375	0.07	0.0165	12306	0.0465868	CS
26	0.0085	23.2876712329	0.0365	0.07	0.0165	9689	0.0421605	CS
52	-0.125	-73.5294117647	0.17	0.4319	0.0165	58280	0.18907837	CS
156	-2.355	-98.125	2.4	11.51	0.0165	35089	1.21122423	CS
260	-0.955	-95.5	1	11.51	0.0165	26555	1.27649351	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738016820	0.045	-0.01	-18.18	0.0455	0.0455	0.045	10000
1737757440	0.055	0.0095	20.88	0.055	0.055	0.055	10000
1737671040	0.0455	0	0.00	0.0455	0.0455	0.0455	0
1737584640	0.0455	-0.0043	-8.63	0.0455	0.0455	0.0455	535
1737498540	0.0497999	0.0047999	10.67	0.05	0.05	0.0497999	1655
1737152520	0.045	0	0.00	0.045	0.045	0.045	0
1737066120	0.045	0	0.00	0.045	0.045	0.045	0
1736979720	0.045	0	0.00	0.045	0.045	0.045	2500
1736893320	0.045	0	0.00	0.045	0.045	0.045	0
1736806920	0.045	0	0.00	0.045	0.045	0.045	0
1736547720	0.045	-0.005	-10.00	0.055	0.055	0.045	1225
1736375340	0.05	0.005	11.11	0.05	0.05	0.05	28510
1736288940	0.045	0	0.00	0.05	0.05703	0.045	11933
1736202360	0.045	-0.0124	-21.60	0.0574	0.0574	0.045	29260
1735942980	0.0574	0.0124	27.56	0.0574	0.0574	0.0574	38533
1735856760	0.045	0	0.00	0.045	0.045	0.045	0
1735683960	0.045	-0.003125	-6.49	0.045	0.048125	0.045	30711
1735597740	0.048125	-0.004375	-8.33	0.045	0.048125	0.045	3160
1735338420	0.0525	0	0.00	0.0525	0.0525	0.0525	0
1735252020	0.0525	0.0025	5.00	0.055	0.055	0.0525	10057
1735078200	0.05	-0.00037	-0.73	0.05	0.05	0.05	820
1734992400	0.05037	0	0.00	0.05037	0.05037	0.05037	400
1734733200	0.05037	-0.003455	-6.42	0.05037	0.05037	0.05037	5000
1734647340	0.053825	0	0.00	0.053825	0.053825	0.053825	0
1734560940	0.053825	-0.003675	-6.39	0.05375	0.053825	0.05375	9200
1734474360	0.0575	0.0001	0.17	0.0575	0.0575	0.0575	1727
1734388140	0.0574	0.0007	1.23	0.05545	0.0574	0.0408699	24546
1734128940	0.0567	0.00365	6.88	0.0567	0.0567	0.0567	1300
1734042480	0.05305	-0.00435	-7.58	0.0574	0.0574	0.04	35851
1733955900	0.0574	0.0089	18.35	0.0575	0.0575	0.04	9280
1733869200	0.0485	-0.009	-15.65	0.04875	0.04875	0.0485	4667
1733782800	0.0575	0.0171	42.33	0.0575	0.0575	0.0575	8724
1733523600	0.0404	-0.01085	-21.17	0.048125	0.0512499	0.0404	60507
1733437500	0.0512499	-0.001875	-3.53	0.0512499	0.0512499	0.0512499	5160
1733350980	0.053125	-0.004375	-7.61	0.053125	0.053125	0.053125	200
1733264580	0.0575	0	0.00	0.0575	0.0575	0.0575	0
1733178180	0.0575	0	0.00	0.0575	0.0575	0.045	25000
1732918200	0.0575	0	0.00	0.07	0.07	0.0512499	10350
1732746540	0.0575	0.0125	27.78	0.0575	0.0575	0.0575	6666
1732660140	0.045	-0.00125	-2.70	0.045	0.045	0.045	5400
1732573560	0.04625	-0.005	-9.76	0.045	0.04625	0.045	3000
1732314000	0.0512499	-0.00375	-6.82	0.0512499	0.0512499	0.0512499	269
1732228140	0.055	0	0.00	0.055	0.055	0.055	0
1732141740	0.055	0.015	37.50	0.06	0.06	0.055	4275
1732054800	0.04	-0.02	-33.33	0.04	0.07	0.04	6302
1731968640	0.06	0	0.00	0.06	0.06	0.05875	895
1731709260	0.06	0.029375	95.92	0.06	0.06	0.0319	20598
1731622800	0.030625	-0.011875	-27.94	0.030625	0.030625	0.030625	475
1731536760	0.0425	0	0.00	0.0425	0.0425	0.0425	3000
1731450480	0.0425	0.01423	50.34	0.0425	0.0425	0.0394	14741
1731363600	0.02827	0	0.00	0.02827	0.02827	0.02827	0
1731104400	0.02827	-0.00473	-14.33	0.0429	0.0429	0.0165	83508
1731018540	0.033	-0.007425	-18.37	0.040425	0.040425	0.033	7300
1730931600	0.040425	0.007425	22.50	0.033	0.0429	0.033	3737
1730845680	0.033	0	0.00	0.0353749	0.0353749	0.033	501
1730759160	0.033	0	0.00	0.0412	0.0425	0.033	33910
1730496180	0.033	0	0.00	0.033	0.033	0.033	0
1730409780	0.033	-0.00475	-12.58	0.033	0.033	0.033	1260
1730323680	0.03775	0	0.00	0.03775	0.03775	0.03775	0
1730237280	0.03775	0.001935	5.40	0.04125	0.04125	0.03775	19000
1730150700	0.035815	0	0.00	0.035815	0.035815	0.035815	0

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions