PETROAMERICA OIL (TSV: PTA)
0.0750 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 1:41 PM EDT, Jul 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 27, 2015 0.0750 0.0800 0.0700 0.0750 2,048,752 -0.01(-6.25%)
Jul 24, 2015 0.0850 0.0850 0.0750 0.0800 1,230,927 +0.00(+0.00%)
Jul 23, 2015 0.0850 0.0850 0.0800 0.0800 1,511,068 -0.01(-11.11%)
Jul 22, 2015 0.0900 0.0900 0.0850 0.0900 614,500 -0.01(-5.26%)
Jul 21, 2015 0.0900 0.0950 0.0850 0.0950 1,304,183 +0.01(+5.56%)
Jul 20, 2015 0.0900 0.0900 0.0900 0.0900 764,811 +0.00(+0.00%)
Jul 17, 2015 0.0850 0.0950 0.0850 0.0900 1,094,370 +0.00(+0.00%)
Jul 16, 2015 0.0900 0.0900 0.0900 0.0900 967,100 +0.00(+0.00%)
Jul 15, 2015 0.0900 0.0950 0.0900 0.0900 569,309 -0.01(-5.26%)
Jul 14, 2015 0.0950 0.0950 0.0900 0.0950 288,650 +0.01(+5.56%)
Jul 13, 2015 0.0900 0.0950 0.0900 0.0900 882,900 +0.00(+0.00%)
Jul 10, 2015 0.0900 0.0950 0.0900 0.0900 139,750 +0.00(+0.00%)
Jul 09, 2015 0.0950 0.0950 0.0900 0.0900 541,812 +0.00(+5.88%)
Jul 08, 2015 0.1000 0.1000 0.0850 0.0850 1,488,264 -0.01(-15.00%)
Jul 07, 2015 0.0950 0.1000 0.0950 0.1000 2,290,970 +0.00(+0.00%)
Jul 06, 2015 0.1000 0.1000 0.0950 0.1000 1,315,768 +0.01(+5.26%)
Jul 03, 2015 0.1000 0.1000 0.0900 0.0950 2,428,361 -0.01(-5.00%)
Jul 02, 2015 0.1100 0.1100 0.1000 0.1000 1,294,244 -0.00(-4.76%)
Jun 30, 2015 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 29, 2015 0.1050 0.1100 0.1050 0.1050 734,900 -0.01(-4.55%)
Jun 26, 2015 0.1100 0.1100 0.1050 0.1100 408,100 +0.01(+4.76%)
Jun 25, 2015 0.1100 0.1150 0.1050 0.1050 700,036 +0.00(+0.00%)
Jun 24, 2015 0.1100 0.1100 0.1050 0.1050 533,900 -0.01(-4.55%)
Jun 23, 2015 0.1100 0.1100 0.1050 0.1100 522,943 +0.00(+0.00%)
Jun 22, 2015 0.1150 0.1150 0.1100 0.1100 691,400 -0.01(-4.35%)
Jun 19, 2015 0.1200 0.1200 0.1150 0.1150 242,833 +0.00(+0.00%)
Jun 18, 2015 0.1200 0.1250 0.1150 0.1150 508,006 -0.00(-4.17%)
Jun 17, 2015 0.1150 0.1200 0.1150 0.1200 439,300 -0.01(-4.00%)
Jun 16, 2015 0.1150 0.1250 0.1150 0.1250 4,337,781 +0.01(+8.70%)
Jun 15, 2015 0.1150 0.1200 0.1050 0.1150 2,035,637 +0.00(+0.00%)
Jun 12, 2015 0.1100 0.1150 0.1050 0.1150 1,235,470 +0.01(+9.52%)
Jun 11, 2015 0.1100 0.1150 0.1050 0.1050 1,178,826 -0.01(-4.55%)
Jun 10, 2015 0.1050 0.1100 0.1000 0.1100 2,548,279 +0.01(+4.76%)
Jun 09, 2015 0.1000 0.1050 0.1000 0.1050 317,100 +0.00(+5.00%)
Jun 08, 2015 0.1000 0.1050 0.1000 0.1000 720,310 -0.00(-4.76%)
Jun 05, 2015 0.1000 0.1050 0.1000 0.1050 1,077,831 +0.00(+0.00%)
Jun 04, 2015 0.1000 0.1050 0.1000 0.1050 516,000 +0.00(+0.00%)
Jun 03, 2015 0.1050 0.1050 0.1050 0.1050 811,570 +0.00(+0.00%)
Jun 02, 2015 0.1050 0.1050 0.1000 0.1050 1,458,976 +0.00(+0.00%)
Jun 01, 2015 0.1000 0.1050 0.1000 0.1050 1,626,020 +0.00(+0.00%)
May 29, 2015 0.1100 0.1100 0.1000 0.1050 1,731,507 -0.01(-4.55%)
May 28, 2015 0.1150 0.1150 0.1050 0.1100 1,716,000 -0.01(-4.35%)
May 27, 2015 0.1100 0.1150 0.1100 0.1150 281,700 +0.01(+4.55%)
May 26, 2015 0.1150 0.1150 0.1100 0.1100 1,284,500 -0.01(-4.35%)
May 25, 2015 0.1200 0.1200 0.1100 0.1150 573,176 +0.00(+0.00%)
May 22, 2015 0.1150 0.1150 0.1150 0.1150 1,202,839 +0.00(+0.00%)
May 21, 2015 0.1150 0.1150 0.1100 0.1150 1,571,025 +0.01(+4.55%)
May 20, 2015 0.1150 0.1200 0.1100 0.1100 591,950 -0.01(-4.35%)
May 19, 2015 0.1200 0.1250 0.1100 0.1150 4,427,076 -0.00(-4.17%)
May 15, 2015 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
May 14, 2015 0.1200 0.1200 0.1150 0.1150 232,125 -0.01(-8.00%)
May 13, 2015 0.1200 0.1250 0.1200 0.1250 1,309,466 +0.01(+8.70%)
May 12, 2015 0.1150 0.1250 0.1150 0.1150 143,433 -0.01(-8.00%)
May 11, 2015 0.1200 0.1250 0.1150 0.1250 355,579 +0.01(+4.17%)
May 08, 2015 0.1200 0.1200 0.1150 0.1200 1,114,000 +0.00(+4.35%)
May 07, 2015 0.1200 0.1250 0.1100 0.1150 1,112,119 -0.00(-4.17%)
May 06, 2015 0.1300 0.1300 0.1200 0.1200 1,678,636 -0.01(-7.69%)
May 05, 2015 0.1250 0.1300 0.1200 0.1300 1,276,120 +0.01(+4.00%)
May 04, 2015 0.1250 0.1300 0.1250 0.1250 1,009,967 +0.00(+0.00%)
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