PETRS371 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.21 | -0.14 | -40.00% | 0.28 | 0.28 | 0.21 | 730,800 |
May 29 2024 | 0.35 | 0.01 | 2.94% | 0.34 | 0.38 | 0.34 | 143,000 |
May 28 2024 | 0.34 | -0.15 | -30.61% | 0.40 | 0.42 | 0.30 | 182,700 |
May 27 2024 | 0.49 | -0.09 | -15.52% | 0.53 | 0.53 | 0.49 | 22,500 |
May 24 2024 | 0.58 | 0.01 | 1.75% | 0.51 | 0.61 | 0.51 | 16,100 |
May 23 2024 | 0.57 | 0.02 | 3.64% | 0.44 | 0.62 | 0.44 | 20,900 |
May 22 2024 | 0.55 | -0.10 | -15.38% | 0.65 | 0.66 | 0.53 | 170,800 |
May 21 2024 | 0.65 | 0.03 | 4.84% | 0.61 | 0.65 | 0.59 | 85,200 |
May 20 2024 | 0.62 | -0.05 | -7.46% | 0.56 | 0.64 | 0.56 | 308,100 |
May 17 2024 | 0.67 | 0.09 | 15.52% | 0.68 | 0.69 | 0.61 | 27,600 |
May 16 2024 | 0.58 | 0.28 | 93.33% | 0.35 | 0.60 | 0.30 | 132,100 |
May 15 2024 | 0.30 | 0.14 | 87.50% | 0.45 | 0.50 | 0.29 | 440,600 |
May 14 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 100 |
May 13 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 100 |
May 10 2024 | 0.16 | -0.03 | -15.79% | 0.19 | 0.27 | 0.16 | 4,600 |
May 09 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 50,000 |
May 08 2024 | 0.19 | -0.40 | -67.80% | 0.27 | 0.27 | 0.19 | 500 |
May 07 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 0 |
May 06 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 0 |
May 03 2024 | 0.59 | 0.29 | 96.67% | 0.55 | 0.72 | 0.55 | 76,400 |
May 02 2024 | 0.30 | -0.05 | -14.29% | 0.30 | 0.30 | 0.30 | 500 |
Apr 30 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
Apr 29 2024 | 0.35 | -0.17 | -32.69% | 0.45 | 0.45 | 0.35 | 11,000 |
Apr 26 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 0 |
Apr 25 2024 | 0.52 | -0.13 | -20.00% | 0.60 | 0.60 | 0.50 | 1,002,600 |
Apr 24 2024 | 0.65 | 0.05 | 8.33% | 0.57 | 0.65 | 0.57 | 10,200 |
Apr 23 2024 | 0.60 | -0.10 | -14.29% | 0.70 | 0.70 | 0.60 | 800 |
Apr 22 2024 | 0.70 | -0.33 | -32.04% | 0.73 | 0.73 | 0.70 | 12,400 |
Apr 19 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0 |
Apr 18 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0 |
Apr 17 2024 | 1.03 | -0.17 | -14.17% | 1.03 | 1.04 | 1.02 | 11,500 |
Apr 16 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0 |
Apr 15 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0 |
Apr 12 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0 |
Apr 11 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0 |
Apr 10 2024 | 1.20 | -0.25 | -17.24% | 1.20 | 1.20 | 1.20 | 200 |
Apr 09 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0 |
Apr 08 2024 | 1.45 | -0.24 | -14.20% | 1.80 | 1.84 | 1.45 | 1,300 |
Apr 05 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.69 | 1.69 | 0 |
Apr 04 2024 | 1.69 | 0.39 | 30.00% | 1.30 | 1.69 | 1.10 | 500 |
Apr 03 2024 | 1.30 | 0.02 | 1.56% | 1.69 | 1.69 | 1.25 | 800 |
Apr 02 2024 | 1.28 | -0.35 | -21.47% | 1.60 | 1.60 | 1.28 | 800 |
Apr 01 2024 | 1.63 | -0.04 | -2.40% | 1.65 | 1.65 | 1.63 | 400 |
Mar 28 2024 | 1.67 | -0.37 | -18.14% | 1.87 | 1.87 | 1.67 | 3,400 |
Mar 27 2024 | 2.04 | 0.00 | 0.00% | 2.04 | 2.04 | 2.04 | 0 |
Mar 26 2024 | 2.04 | 0.00 | 0.00% | 2.04 | 2.04 | 2.04 | 0 |
Mar 25 2024 | 2.04 | -0.16 | -7.27% | 2.04 | 2.04 | 2.04 | 100 |
Mar 22 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 0 |
Mar 21 2024 | 2.20 | 0.13 | 6.28% | 2.20 | 2.20 | 2.20 | 200 |
Mar 20 2024 | 2.07 | -0.08 | -3.72% | 2.28 | 2.28 | 2.07 | 200 |
Mar 19 2024 | 2.15 | -0.12 | -5.29% | 2.15 | 2.15 | 2.15 | 200 |
Mar 18 2024 | 2.27 | 0.00 | 0.00% | 2.27 | 2.27 | 2.27 | 0 |
Mar 15 2024 | 2.27 | 0.00 | 0.00% | 2.27 | 2.27 | 2.27 | 0 |
Mar 14 2024 | 2.27 | 0.00 | 0.00% | 2.27 | 2.27 | 2.27 | 0 |
Mar 13 2024 | 2.27 | 0.00 | 0.00% | 2.27 | 2.27 | 2.27 | 0 |
Mar 12 2024 | 2.27 | 0.00 | 0.00% | 2.27 | 2.27 | 2.27 | 0 |
Mar 11 2024 | 2.27 | 0.00 | 0.00% | 2.27 | 2.27 | 2.27 | 0 |
Mar 08 2024 | 2.27 | 1.12 | 97.39% | 2.00 | 2.27 | 2.00 | 4,000 |
Mar 07 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0 |
Mar 06 2024 | 1.15 | 0.47 | 69.12% | 1.15 | 1.15 | 1.15 | 300 |
Mar 05 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 0 |
Mar 04 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 0 |