PETRS35 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.07 | -0.08 | -53.33% | 0.08 | 0.08 | 0.07 | 5,100 |
May 29 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
May 28 2024 | 0.15 | 0.00 | 0.00% | 0.11 | 0.15 | 0.11 | 300 |
May 27 2024 | 0.15 | -0.05 | -25.00% | 0.19 | 0.19 | 0.15 | 30,200 |
May 24 2024 | 0.20 | 0.00 | 0.00% | 0.18 | 0.20 | 0.18 | 271,900 |
May 23 2024 | 0.20 | 0.01 | 5.26% | 0.16 | 0.20 | 0.16 | 10,700 |
May 22 2024 | 0.19 | 0.00 | 0.00% | 0.22 | 0.22 | 0.19 | 10,700 |
May 21 2024 | 0.19 | -0.02 | -9.52% | 0.21 | 0.22 | 0.19 | 6,500 |
May 20 2024 | 0.21 | -0.04 | -16.00% | 0.18 | 0.22 | 0.18 | 52,200 |
May 17 2024 | 0.25 | 0.04 | 19.05% | 0.20 | 0.25 | 0.20 | 6,300 |
May 16 2024 | 0.21 | 0.18 | 600.00% | 0.18 | 0.24 | 0.18 | 32,700 |
May 15 2024 | 0.03 | -0.05 | -62.50% | 0.20 | 0.20 | 0.03 | 12,400 |
May 14 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
May 13 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
May 10 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 200 |
May 09 2024 | 0.08 | -0.16 | -66.67% | 0.08 | 0.08 | 0.08 | 22,500 |
May 08 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0 |
May 07 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0 |
May 06 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0 |
May 03 2024 | 0.24 | -0.06 | -20.00% | 0.26 | 0.26 | 0.24 | 700 |
May 02 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
Apr 30 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
Apr 29 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
Apr 26 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
Apr 25 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
Apr 24 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
Apr 23 2024 | 0.30 | -0.04 | -11.76% | 0.30 | 0.30 | 0.30 | 500 |
Apr 22 2024 | 0.34 | -0.21 | -38.18% | 0.35 | 0.35 | 0.34 | 20,000 |
Apr 19 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0 |
Apr 18 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0 |
Apr 17 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0 |
Apr 16 2024 | 0.55 | -0.55 | -50.00% | 0.55 | 0.55 | 0.55 | 1,250,000 |
Apr 15 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
Apr 12 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
Apr 11 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
Apr 10 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
Apr 09 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
Apr 08 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
Apr 05 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
Apr 04 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
Apr 03 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
Apr 02 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
Apr 01 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
Mar 28 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
Mar 27 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
Mar 26 2024 | 1.10 | 0.13 | 13.40% | 1.50 | 1.50 | 1.03 | 2,002,500 |
Mar 25 2024 | 0.97 | -0.19 | -16.38% | 0.97 | 0.97 | 0.97 | 2,500 |
Mar 22 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.16 | 0 |
Mar 21 2024 | 1.16 | -0.03 | -2.52% | 1.16 | 1.16 | 1.16 | 10,000 |
Mar 20 2024 | 1.19 | -0.11 | -8.46% | 1.20 | 1.20 | 1.18 | 1,000 |
Mar 19 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0 |
Mar 18 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0 |
Mar 15 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0 |
Mar 14 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0 |
Mar 13 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0 |
Mar 12 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0 |
Mar 11 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0 |
Mar 08 2024 | 1.30 | 0.85 | 188.89% | 1.50 | 1.50 | 1.30 | 400 |
Mar 07 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
Mar 06 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
Mar 05 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |