PETROAMERICA OIL (TSV: PTA)
0.1250 CAD  -0.0050 (-3.85%)
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 0.1400 0.1400 0.1300 0.1400 788,403 +0.00(+0.00%)
Jan 30, 2015 0.1400 0.1400 0.1350 0.1400 334,700 +0.00(+0.00%)
Jan 29, 2015 0.1450 0.1450 0.1300 0.1400 974,769 -0.00(-3.45%)
Jan 28, 2015 0.1450 0.1450 0.1400 0.1450 1,219,124 +0.00(+0.00%)
Jan 27, 2015 0.1450 0.1450 0.1400 0.1450 819,424 -0.01(-3.33%)
Jan 26, 2015 0.1450 0.1500 0.1450 0.1500 524,074 +0.00(+0.00%)
Jan 23, 2015 0.1500 0.1500 0.1400 0.1500 1,145,688 +0.01(+3.45%)
Jan 22, 2015 0.1500 0.1500 0.1450 0.1450 340,614 -0.01(-6.45%)
Jan 21, 2015 0.1450 0.1550 0.1450 0.1550 726,743 +0.01(+10.71%)
Jan 20, 2015 0.1550 0.1550 0.1400 0.1400 783,045 -0.00(-3.45%)
Jan 19, 2015 0.1500 0.1550 0.1450 0.1450 406,892 -0.01(-3.33%)
Jan 16, 2015 0.1500 0.1600 0.1500 0.1500 1,792,767 +0.01(+3.45%)
Jan 15, 2015 0.1500 0.1500 0.1450 0.1450 441,047 +0.00(+0.00%)
Jan 14, 2015 0.1500 0.1500 0.1400 0.1450 794,733 +0.00(+0.00%)
Jan 13, 2015 0.1500 0.1550 0.1450 0.1450 450,633 -0.01(-3.33%)
Jan 12, 2015 0.1550 0.1550 0.1450 0.1500 1,096,742 -0.01(-3.23%)
Jan 09, 2015 0.1550 0.1550 0.1500 0.1550 255,166 +0.00(+0.00%)
Jan 08, 2015 0.1500 0.1550 0.1450 0.1550 636,542 +0.01(+6.90%)
Jan 07, 2015 0.1450 0.1500 0.1450 0.1450 360,187 +0.00(+0.00%)
Jan 06, 2015 0.1450 0.1500 0.1450 0.1450 697,240 +0.00(+0.00%)
Jan 05, 2015 0.1500 0.1500 0.1450 0.1450 783,223 -0.01(-6.45%)
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