PETROAMERICA OIL (TSV: PTA)
0.1200 CAD  -0.0050 (-4.00%)
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 0.1250 0.1300 0.1200 0.1200 440,000 -0.01(-4.00%)
Apr 23, 2015 0.1150 0.1250 0.1150 0.1250 1,748,913 +0.01(+4.17%)
Apr 22, 2015 0.1150 0.1200 0.1150 0.1200 1,047,880 +0.00(+0.00%)
Apr 21, 2015 0.1250 0.1250 0.1200 0.1200 1,415,116 +0.00(+4.35%)
Apr 20, 2015 0.1200 0.1200 0.1150 0.1150 795,612 +0.00(+0.00%)
Apr 17, 2015 0.1200 0.1200 0.1150 0.1150 884,627 -0.00(-4.17%)
Apr 16, 2015 0.1300 0.1350 0.1200 0.1200 2,193,911 -0.01(-7.69%)
Apr 15, 2015 0.1350 0.1350 0.1250 0.1300 2,342,793 -0.01(-3.70%)
Apr 14, 2015 0.1350 0.1350 0.1300 0.1350 436,148 +0.00(+0.00%)
Apr 13, 2015 0.1400 0.1400 0.1350 0.1350 378,241 -0.01(-3.57%)
Apr 10, 2015 0.1400 0.1400 0.1350 0.1400 640,008 +0.00(+0.00%)
Apr 09, 2015 0.1350 0.1400 0.1350 0.1400 888,979 +0.01(+3.70%)
Apr 08, 2015 0.1400 0.1400 0.1300 0.1350 989,386 -0.01(-6.90%)
Apr 07, 2015 0.1450 0.1450 0.1400 0.1450 704,556 +0.00(+0.00%)
Apr 06, 2015 0.1400 0.1450 0.1350 0.1450 822,554 +0.01(+7.41%)
Apr 02, 2015 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Apr 01, 2015 0.1350 0.1400 0.1300 0.1400 1,399,100 +0.01(+3.70%)
Mar 31, 2015 0.1250 0.1400 0.1200 0.1350 3,420,323 +0.01(+8.00%)
Mar 30, 2015 0.1300 0.1300 0.1250 0.1250 935,892 +0.00(+0.00%)
Mar 27, 2015 0.1300 0.1300 0.1250 0.1250 420,309 -0.01(-3.85%)
Mar 26, 2015 0.1250 0.1350 0.1250 0.1300 936,141 +0.01(+4.00%)
Mar 25, 2015 0.1300 0.1300 0.1250 0.1250 955,735 +0.00(+0.00%)
Mar 24, 2015 0.1300 0.1300 0.1250 0.1250 364,125 -0.01(-3.85%)
Mar 23, 2015 0.1250 0.1300 0.1250 0.1300 695,658 +0.00(+0.00%)
Mar 20, 2015 0.1250 0.1300 0.1250 0.1300 293,496 +0.00(+0.00%)
Mar 19, 2015 0.1300 0.1300 0.1250 0.1300 451,300 +0.01(+8.33%)
Mar 18, 2015 0.1250 0.1300 0.1200 0.1200 687,081 -0.01(-7.69%)
Mar 17, 2015 0.1200 0.1300 0.1200 0.1300 1,092,472 +0.01(+8.33%)
Mar 16, 2015 0.1250 0.1300 0.1150 0.1200 1,569,763 -0.01(-4.00%)
Mar 13, 2015 0.1300 0.1300 0.1250 0.1250 764,755 -0.01(-7.41%)
Mar 12, 2015 0.1350 0.1350 0.1250 0.1350 1,284,816 -0.01(-3.57%)
Mar 11, 2015 0.1350 0.1400 0.1300 0.1400 827,112 +0.00(+0.00%)
Mar 10, 2015 0.1350 0.1400 0.1350 0.1400 515,225 +0.00(+0.00%)
Mar 09, 2015 0.1400 0.1400 0.1350 0.1400 1,161,160 +0.00(+0.00%)
Mar 06, 2015 0.1450 0.1450 0.1350 0.1400 534,612 -0.01(-6.67%)
Mar 05, 2015 0.1450 0.1500 0.1400 0.1500 557,424 +0.00(+0.00%)
Mar 04, 2015 0.1500 0.1500 0.1500 962,385 +0.00(+0.00%)
Mar 03, 2015 0.1350 0.1500 0.1350 0.1500 2,630,504 +0.01(+11.11%)
Mar 02, 2015 0.1200 0.1350 0.1200 0.1350 1,876,506 +0.01(+8.00%)
Feb 27, 2015 0.1250 0.1300 0.1250 0.1250 1,498,386 +0.00(+0.00%)
Feb 26, 2015 0.1250 0.1250 0.1200 0.1250 697,638 +0.00(+0.00%)
Feb 25, 2015 0.1250 0.1300 0.1200 0.1250 723,653 +0.00(+0.00%)
Feb 24, 2015 0.1300 0.1300 0.1050 0.1250 7,370,929 -0.01(-3.85%)
Feb 23, 2015 0.1300 0.1300 0.1250 0.1300 607,940 +0.01(+4.00%)
Feb 20, 2015 0.1300 0.1350 0.1250 0.1250 3,714,315 +0.00(+0.00%)
Feb 19, 2015 0.1250 0.1300 0.1200 0.1250 1,619,424 -0.01(-7.41%)
Feb 18, 2015 0.1250 0.1350 0.1150 0.1350 3,468,761 +0.01(+8.00%)
Feb 17, 2015 0.1150 0.1250 0.1150 0.1250 4,052,219 +0.01(+8.70%)
Feb 13, 2015 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Feb 12, 2015 0.1250 0.1300 0.1050 0.1100 6,417,094 -0.01(-8.33%)
Feb 11, 2015 0.1250 0.1300 0.1200 0.1200 720,593 -0.01(-4.00%)
Feb 10, 2015 0.1350 0.1350 0.1250 0.1250 1,642,758 -0.02(-10.71%)
Feb 09, 2015 0.1350 0.1400 0.1300 0.1400 2,026,927 +0.01(+3.70%)
Feb 06, 2015 0.1400 0.1400 0.1300 0.1350 1,282,751 -0.01(-3.57%)
Feb 05, 2015 0.1400 0.1400 0.1300 0.1400 1,648,278 +0.00(+0.00%)
Feb 04, 2015 0.1450 0.1450 0.1350 0.1400 1,231,581 -0.00(-3.45%)
Feb 03, 2015 0.1350 0.1450 0.1350 0.1450 4,346,426 +0.00(+3.57%)
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