PETROAMERICA OIL (TSV: PTA)
0.3100 CAD  +0.0050 (+1.64%)
Streaming Delayed Price  /  Updated: 11:28 AM EDT, Apr 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 0.3050 0.3050 0.3050 0 +0.01(+3.39%)
Apr 16, 2014 0.2950 0.3000 0.2900 0.2950 1,150,430 +0.00(+0.00%)
Apr 15, 2014 0.2850 0.2950 0.2850 0.2950 1,188,750 +0.02(+7.27%)
Apr 14, 2014 0.2850 0.2900 0.2750 0.2750 991,550 -0.01(-1.79%)
Apr 11, 2014 0.2900 0.2900 0.2800 0.2800 462,100 -0.00(-1.75%)
Apr 10, 2014 0.2900 0.2950 0.2850 0.2850 869,400 -0.01(-1.72%)
Apr 09, 2014 0.2950 0.2950 0.2900 0.2900 782,250 -0.01(-1.69%)
Apr 08, 2014 0.2900 0.2950 0.2850 0.2950 1,382,185 +0.00(+0.00%)
Apr 07, 2014 0.2900 0.2950 0.2850 0.2950 0 +0.01(+1.72%)
Apr 04, 2014 0.2950 0.3000 0.2900 0.2900 213,200 +0.00(+0.00%)
Apr 03, 2014 0.2950 0.3000 0.2900 0.2900 484,614 -0.01(-1.69%)
Apr 02, 2014 0.3000 0.3000 0.2950 0.2950 200,047 +0.00(+0.00%)
Apr 01, 2014 0.3000 0.3000 0.2950 0.2950 336,526 -0.01(-1.67%)
Mar 31, 2014 0.2900 0.3050 0.2900 0.3000 383,375 +0.00(+0.00%)
Mar 28, 2014 0.2900 0.3000 0.2900 0.3000 472,460 +0.01(+1.69%)
Mar 27, 2014 0.2950 0.2950 0.2900 0.2950 247,700 -0.01(-1.67%)
Mar 26, 2014 0.2950 0.3000 0.2850 0.3000 530,640 +0.01(+1.69%)
Mar 25, 2014 0.2950 0.3000 0.2900 0.2950 267,130 +0.00(+0.00%)
Mar 24, 2014 0.3000 0.3050 0.2800 0.2950 1,344,403 -0.01(-3.28%)
Mar 21, 2014 0.3000 0.3050 0.2950 0.3050 601,001 +0.01(+3.39%)
Mar 20, 2014 0.2950 0.3000 0.2900 0.2950 245,740 +0.00(+0.00%)
Mar 19, 2014 0.2900 0.3000 0.2900 0.2950 129,366 +0.01(+1.72%)
Mar 18, 2014 0.2950 0.3000 0.2900 0.2900 848,210 -0.01(-1.69%)
Mar 17, 2014 0.3000 0.3000 0.2950 0.2950 111,584 +0.00(+0.00%)
Mar 14, 2014 0.2950 0.3000 0.2950 0.2950 188,700 -0.01(-3.28%)
Mar 13, 2014 0.2950 0.3050 0.2950 0.3050 418,100 +0.00(+0.00%)
Mar 12, 2014 0.3050 0.3050 0.3000 0.3050 330,800 +0.00(+0.00%)
Mar 11, 2014 0.3000 0.3050 0.2950 0.3050 978,211 +0.00(+0.00%)
Mar 10, 2014 0.3000 0.3050 0.2950 0.3050 377,700 +0.01(+1.67%)
Mar 07, 2014 0.2950 0.3000 0.2900 0.3000 535,055 +0.01(+1.69%)
Mar 06, 2014 0.3000 0.3050 0.2950 0.2950 633,841 -0.01(-3.28%)
Mar 05, 2014 0.3050 0.3050 0.2900 0.3050 1,348,855 +0.00(+0.00%)
Mar 04, 2014 0.3050 0.3050 0.2900 0.3050 2,028,686 +0.00(+0.00%)
Mar 03, 2014 0.3100 0.3100 0.3000 0.3050 156,700 -0.01(-1.61%)
Feb 28, 2014 0.3050 0.3100 0.3000 0.3100 579,383 +0.01(+1.64%)
Feb 27, 2014 0.3050 0.3100 0.3000 0.3050 871,002 +0.00(+0.00%)
Feb 26, 2014 0.3150 0.3150 0.3050 0.3050 327,737 -0.01(-3.17%)
Feb 25, 2014 0.3050 0.3150 0.3050 0.3150 353,895 +0.01(+1.61%)
Feb 24, 2014 0.3200 0.3200 0.3050 0.3100 359,588 -0.01(-1.59%)
Feb 21, 2014 0.3200 0.3200 0.3100 0.3150 1,027,325 -0.01(-1.56%)
Feb 20, 2014 0.3100 0.3200 0.3100 0.3200 2,277,058 +0.01(+3.23%)
Feb 19, 2014 0.3000 0.3100 0.3000 0.3100 894,080 +0.01(+3.33%)
Feb 18, 2014 0.2950 0.3000 0.2950 0.3000 303,617 +0.00(+0.00%)
Feb 14, 2014 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Feb 13, 2014 0.3100 0.3100 0.2950 0.2950 721,538 -0.01(-3.28%)
Feb 12, 2014 0.3100 0.3100 0.2950 0.3050 1,624,077 +0.00(+0.00%)
Feb 11, 2014 0.3050 0.3100 0.2950 0.3050 1,396,648 +0.00(+0.00%)
Feb 10, 2014 0.2900 0.3050 0.2850 0.3050 1,676,827 +0.02(+5.17%)
Feb 07, 2014 0.2950 0.3000 0.2900 0.2900 1,458,045 +0.00(+0.00%)
Feb 06, 2014 0.2900 0.2950 0.2850 0.2900 1,669,278 +0.00(+0.00%)
Feb 05, 2014 0.3000 0.3050 0.2850 0.2900 2,728,754 -0.01(-3.33%)
Feb 04, 2014 0.3000 0.3100 0.2950 0.3000 1,925,864 +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