PETROAMERICA OIL (TSV: PTA)
0.2800 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:58 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 0.4050 0.4050 0.3950 0.4000 2,027,865 +0.00(+0.00%)
Aug 29, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 28, 2014 0.4100 0.4100 0.3950 0.4000 2,074,820 -0.01(-1.23%)
Aug 27, 2014 0.4200 0.4200 0.4050 0.4050 5,611,304 -0.00(-1.22%)
Aug 26, 2014 0.4200 0.4300 0.4000 0.4100 12,010,184 +0.00(+0.00%)
Aug 25, 2014 0.4050 0.4400 0.4000 0.4100 9,833,222 +0.02(+6.49%)
Aug 22, 2014 0.3550 0.3900 0.3550 0.3850 4,358,522 +0.03(+6.94%)
Aug 21, 2014 0.3550 0.3600 0.3500 0.3600 2,093,401 +0.01(+2.86%)
Aug 20, 2014 0.3500 0.3500 0.3500 0.3500 2,645,848 +0.01(+1.45%)
Aug 19, 2014 0.3500 0.3500 0.3400 0.3450 614,799 +0.00(+0.00%)
Aug 18, 2014 0.3450 0.3500 0.3400 0.3450 634,487 +0.00(+0.00%)
Aug 15, 2014 0.3500 0.3500 0.3350 0.3450 2,513,973 -0.01(-1.43%)
Aug 14, 2014 0.3500 0.3500 0.3400 0.3500 922,742 +0.00(+0.00%)
Aug 13, 2014 0.3450 0.3500 0.3375 0.3500 834,981 +0.01(+2.94%)
Aug 12, 2014 0.3500 0.3500 0.3400 0.3400 590,009 +0.00(+0.00%)
Aug 11, 2014 0.3450 0.3500 0.3400 0.3400 1,777,233 +0.01(+1.49%)
Aug 08, 2014 0.3400 0.3400 0.3350 0.3350 449,102 -0.01(-2.90%)
Aug 07, 2014 0.3450 0.3450 0.3350 0.3450 439,512 +0.01(+2.99%)
Aug 06, 2014 0.3350 0.3450 0.3300 0.3350 1,289,486 +0.00(+0.00%)
Aug 05, 2014 0.3400 0.3400 0.3300 0.3350 681,226 +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