PETROAMERICA OIL (TSV: PTA)
0.2650 CAD  -0.0050 (-1.85%)
Streaming Delayed Price  /  Updated: 3:59 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 0.2700 0.2700 0.2550 0.2650 1,251,941 -0.01(-1.85%)
Nov 20, 2014 0.2600 0.2750 0.2550 0.2700 574,016 +0.01(+3.85%)
Nov 19, 2014 0.2650 0.2650 0.2550 0.2600 406,337 +0.00(+0.00%)
Nov 18, 2014 0.2650 0.2700 0.2600 0.2600 859,813 -0.01(-3.70%)
Nov 17, 2014 0.2750 0.2800 0.2650 0.2700 309,099 -0.01(-3.57%)
Nov 14, 2014 0.2600 0.2800 0.2600 0.2800 604,962 +0.02(+5.66%)
Nov 13, 2014 0.2700 0.2700 0.2600 0.2650 2,340,032 +0.00(+0.00%)
Nov 12, 2014 0.2650 0.2750 0.2650 0.2650 460,702 -0.01(-3.64%)
Nov 11, 2014 0.2800 0.2800 0.2650 0.2750 1,222,603 -0.01(-1.79%)
Nov 10, 2014 0.2850 0.2900 0.2750 0.2800 1,158,890 +0.00(+0.00%)
Nov 07, 2014 0.2750 0.2900 0.2750 0.2800 5,456,929 +0.01(+3.70%)
Nov 06, 2014 0.2850 0.2900 0.2700 0.2700 286,920 -0.01(-3.57%)
Nov 05, 2014 0.2600 0.2800 0.2600 0.2800 1,385,766 +0.03(+9.80%)
Nov 04, 2014 0.2800 0.2850 0.2500 0.2550 2,778,271 -0.03(-8.93%)
Nov 03, 2014 0.2750 0.2900 0.2750 0.2800 1,105,669 -0.00(-1.75%)
Oct 31, 2014 0.2850 0.2900 0.2750 0.2850 4,935,835 -0.01(-3.39%)
Oct 30, 2014 0.2950 0.2950 0.2850 0.2950 1,138,923 -0.01(-1.67%)
Oct 29, 2014 0.2950 0.3050 0.2900 0.3000 1,635,628 +0.00(+0.00%)
Oct 28, 2014 0.2950 0.3050 0.2850 0.3000 1,983,142 +0.01(+1.69%)
Oct 27, 2014 0.2900 0.3000 0.2800 0.2950 1,306,833 +0.01(+1.72%)
Oct 24, 2014 0.3000 0.3000 0.2800 0.2900 1,206,928 -0.01(-3.33%)
Oct 23, 2014 0.2800 0.3000 0.2800 0.3000 1,256,117 +0.02(+7.14%)
Oct 22, 2014 0.2850 0.2900 0.2750 0.2800 1,790,014 -0.00(-0.88%)
Oct 21, 2014 0.2800 0.2850 0.2750 0.2825 1,546,229 +0.01(+2.73%)
Oct 20, 2014 0.2800 0.2800 0.2700 0.2750 1,305,126 -0.01(-1.79%)
Oct 17, 2014 0.2600 0.2800 0.2550 0.2800 2,198,155 +0.03(+9.80%)
Oct 16, 2014 0.2500 0.2600 0.2400 0.2550 4,765,197 +0.00(+0.00%)
Oct 15, 2014 0.2400 0.2600 0.2300 0.2550 3,543,844 +0.02(+6.25%)
Oct 14, 2014 0.2600 0.2700 0.2300 0.2400 4,101,803 -0.02(-7.69%)
Oct 10, 2014 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Oct 09, 2014 0.2500 0.2500 0.2400 0.2400 2,076,456 -0.01(-2.04%)
Oct 08, 2014 0.2500 0.2500 0.2300 0.2450 3,579,212 -0.01(-2.00%)
Oct 07, 2014 0.2650 0.2650 0.2450 0.2500 2,405,117 -0.01(-3.85%)
Oct 06, 2014 0.2750 0.2750 0.2600 0.2600 2,342,839 -0.02(-5.45%)
Oct 03, 2014 0.2700 0.2750 0.2700 0.2750 1,935,278 +0.01(+1.85%)
Oct 02, 2014 0.2900 0.2900 0.2700 0.2700 3,625,393 -0.02(-6.90%)
Oct 01, 2014 0.3050 0.3050 0.2850 0.2900 3,230,764 -0.01(-1.69%)
Sep 30, 2014 0.2950 0.3000 0.2950 0.2950 3,296,642 +0.01(+1.72%)
Sep 29, 2014 0.3050 0.3050 0.2900 0.2900 4,062,881 -0.01(-3.33%)
Sep 26, 2014 0.2900 0.3050 0.2850 0.3000 4,841,628 +0.00(+0.00%)
Sep 25, 2014 0.3300 0.3300 0.2800 0.3000 3,877,549 -0.03(-7.69%)
Sep 24, 2014 0.3500 0.3500 0.3250 0.3250 2,429,136 -0.02(-7.14%)
Sep 23, 2014 0.3500 0.3500 0.3400 0.3500 1,291,750 +0.00(+0.00%)
Sep 22, 2014 0.3700 0.3700 0.3500 0.3500 1,581,374 -0.02(-5.41%)
Sep 19, 2014 0.3600 0.3700 0.3500 0.3700 1,046,703 +0.01(+2.78%)
Sep 18, 2014 0.3700 0.3750 0.3450 0.3600 1,598,101 -0.02(-4.00%)
Sep 17, 2014 0.3650 0.3750 0.3650 0.3750 848,945 +0.01(+2.74%)
Sep 16, 2014 0.3700 0.3750 0.3650 0.3650 1,882,410 -0.01(-1.35%)
Sep 15, 2014 0.3650 0.3700 0.3600 0.3700 1,036,244 +0.01(+1.37%)
Sep 12, 2014 0.3600 0.3650 0.3550 0.3650 915,989 +0.01(+2.82%)
Sep 11, 2014 0.3550 0.3650 0.3550 0.3550 731,717 -0.01(-1.39%)
Sep 10, 2014 0.3600 0.3650 0.3500 0.3600 958,286 +0.01(+1.41%)
Sep 09, 2014 0.3650 0.3650 0.3550 0.3550 724,506 -0.02(-4.05%)
Sep 08, 2014 0.3750 0.3750 0.3500 0.3700 2,640,951 -0.01(-1.33%)
Sep 05, 2014 0.3850 0.3850 0.3700 0.3750 1,971,679 -0.01(-1.32%)
Sep 04, 2014 0.3900 0.3900 0.3800 0.3800 1,252,270 +0.00(+0.00%)
Sep 03, 2014 0.3950 0.3950 0.3800 0.3800 1,713,701 -0.02(-5.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here