Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
PETROAMERICA OIL (TSV: PTA)
0.2750 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:50 PM EDT, May 23, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2013 0.2800 0.2800 0.2700 0.2750 676,081 +0.00(+0.00%)
May 22, 2013 0.2800 0.2900 0.2750 0.2750 353,621 +0.00(+0.00%)
May 21, 2013 0.2750 0.2750 0.2650 0.2750 376,500 +0.01(+1.85%)
May 17, 2013 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
May 16, 2013 0.2650 0.2650 0.2500 0.2500 691,180 -0.02(-7.41%)
May 15, 2013 0.2750 0.2750 0.2700 0.2700 53,086 -0.01(-3.57%)
May 13, 2013 0.2950 0.2950 0.2800 0.2800 730,743 -0.01(-3.45%)
May 10, 2013 0.2900 0.3000 0.2900 0.2900 613,177 -0.01(-1.69%)
May 09, 2013 0.3050 0.3050 0.2900 0.2950 265,687 +0.01(+1.72%)
May 08, 2013 0.3100 0.3100 0.2900 0.2900 185,700 -0.01(-1.69%)
May 07, 2013 0.3000 0.3100 0.2950 0.2950 489,950 -0.02(-4.84%)
May 06, 2013 0.3100 0.3100 0.3000 0.3100 336,181 +0.00(+0.00%)
May 03, 2013 0.2900 0.3100 0.2850 0.3100 561,108 +0.02(+6.90%)
May 02, 2013 0.2900 0.2900 0.2800 0.2900 363,500 +0.01(+3.57%)
May 01, 2013 0.2850 0.2850 0.2800 0.2800 562,664 -0.01(-3.45%)
Apr 30, 2013 0.2850 0.2900 0.2800 0.2900 154,880 +0.00(+0.00%)
Apr 29, 2013 0.2750 0.2950 0.2750 0.2900 313,275 +0.01(+5.45%)
Apr 26, 2013 0.2850 0.2850 0.2750 0.2750 242,143 -0.01(-3.51%)
Apr 25, 2013 0.2900 0.2900 0.2750 0.2850 689,425 -0.01(-1.72%)
Apr 24, 2013 0.2900 0.2950 0.2900 0.2900 1,503,845 +0.01(+1.75%)
Apr 23, 2013 0.2850 0.3000 0.2800 0.2850 1,541,422 +0.00(+1.79%)
Apr 22, 2013 0.2650 0.2900 0.2650 0.2800 393,980 +0.02(+5.66%)
Apr 19, 2013 0.2700 0.2700 0.2550 0.2650 427,960 -0.01(-1.85%)
Apr 18, 2013 0.2400 0.2700 0.2300 0.2700 1,167,637 +0.02(+8.00%)
Apr 17, 2013 0.2700 0.2700 0.2300 0.2500 1,347,346 -0.02(-7.41%)
Apr 16, 2013 0.2700 0.2750 0.2650 0.2700 292,800 +0.00(+0.00%)
Apr 15, 2013 0.2800 0.2800 0.2550 0.2700 960,180 -0.02(-6.90%)
Apr 12, 2013 0.2900 0.3000 0.2800 0.2900 5,916,350 -0.01(-1.69%)
Apr 11, 2013 0.3000 0.3000 0.2900 0.2950 163,166 -0.01(-1.67%)
Apr 10, 2013 0.3050 0.3050 0.2900 0.3000 2,223,586 +0.00(+0.00%)
Apr 09, 2013 0.3000 0.3200 0.3000 0.3000 928,908 -0.01(-1.64%)
Apr 08, 2013 0.3000 0.3050 0.2900 0.3050 274,700 +0.01(+1.67%)
Apr 05, 2013 0.3000 0.3050 0.2900 0.3000 338,100 -0.01(-3.23%)
Apr 04, 2013 0.3000 0.3100 0.2850 0.3100 493,900 +0.00(+0.00%)
Apr 03, 2013 0.3250 0.3250 0.2950 0.3100 2,486,630 +0.00(+0.00%)
Apr 02, 2013 0.3350 0.3350 0.3050 0.3100 1,515,600 -0.01(-3.13%)
Apr 01, 2013 0.3550 0.3550 0.3100 0.3200 854,800 -0.03(-9.86%)
Mar 28, 2013 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Mar 27, 2013 0.3700 0.3700 0.3400 0.3500 856,800 -0.03(-6.67%)
Mar 26, 2013 0.3400 0.3750 0.3350 0.3750 1,156,039 +0.04(+13.64%)
Mar 25, 2013 0.3050 0.3350 0.3000 0.3300 472,873 +0.03(+10.00%)
Mar 22, 2013 0.3050 0.3100 0.2950 0.3000 506,244 +0.00(+0.00%)
Mar 21, 2013 0.3150 0.3150 0.3000 0.3000 214,450 -0.02(-4.76%)
Mar 20, 2013 0.3150 0.3150 0.3100 0.3150 76,006 -0.01(-1.56%)
Mar 19, 2013 0.3100 0.3200 0.3050 0.3200 170,131 +0.02(+4.92%)
Mar 18, 2013 0.3100 0.3100 0.3050 0.3050 68,620 +0.00(+0.00%)
Mar 15, 2013 0.3100 0.3100 0.3050 0.3050 125,300 -0.01(-3.17%)
Mar 14, 2013 0.3100 0.3150 0.3050 0.3150 340,846 +0.02(+5.00%)
Mar 13, 2013 0.3100 0.3100 0.3000 0.3000 475,780 -0.01(-3.23%)
Mar 12, 2013 0.3100 0.3150 0.3050 0.3100 500,940 +0.00(+0.00%)
Mar 11, 2013 0.3100 0.3150 0.2950 0.3100 518,993 +0.01(+1.64%)
Mar 08, 2013 0.3000 0.3100 0.2950 0.3050 1,336,600 +0.00(+0.00%)
Mar 07, 2013 0.2900 0.3150 0.2900 0.3050 2,849,071 +0.00(+0.00%)
Mar 06, 2013 0.3200 0.3200 0.3000 0.3050 979,030 -0.02(-4.69%)
Mar 05, 2013 0.3200 0.3250 0.3100 0.3200 342,965 -0.01(-1.54%)
Mar 04, 2013 0.3350 0.3350 0.3200 0.3250 454,515 -0.01(-2.99%)
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 Telekurs USA
Postage Rates Bots go here