PETROAMERICA OIL (TSV: PTA)
0.3200 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 9:57 AM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 21, 2014 0.3200 0.3300 0.3100 0.3200 41,712,963 -0.01(-1.54%)
Jul 18, 2014 0.3300 0.3300 0.3100 0.3250 6,651,419 -0.01(-2.99%)
Jul 17, 2014 0.3450 0.3450 0.3350 0.3350 1,083,718 -0.01(-2.90%)
Jul 16, 2014 0.3450 0.3500 0.3400 0.3450 4,039,020 +0.00(+1.47%)
Jul 15, 2014 0.3450 0.3500 0.3350 0.3400 4,170,300 +0.01(+1.49%)
Jul 14, 2014 0.3400 0.3400 0.3250 0.3350 2,547,585 +0.01(+1.52%)
Jul 11, 2014 0.3450 0.3450 0.3250 0.3300 1,779,668 -0.01(-4.35%)
Jul 10, 2014 0.3450 0.3525 0.3400 0.3450 1,313,729 -0.01(-1.43%)
Jul 09, 2014 0.3650 0.3650 0.3450 0.3500 982,590 -0.01(-2.78%)
Jul 08, 2014 0.3700 0.3700 0.3575 0.3600 555,625 -0.01(-2.70%)
Jul 07, 2014 0.3650 0.3700 0.3600 0.3700 1,025,939 +0.01(+1.37%)
Jul 04, 2014 0.3650 0.3650 0.3550 0.3650 531,230 +0.00(+0.00%)
Jul 03, 2014 0.3650 0.3650 0.3600 0.3650 794,996 +0.00(+0.00%)
Jul 02, 2014 0.3700 0.3700 0.3600 0.3650 1,207,393 +0.00(+0.00%)
Jun 30, 2014 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Jun 27, 2014 0.3350 0.3700 0.3350 0.3700 4,136,294 +0.03(+7.25%)
Jun 26, 2014 0.3350 0.3550 0.3350 0.3450 1,443,244 +0.01(+2.99%)
Jun 25, 2014 0.3300 0.3400 0.3250 0.3350 1,772,526 +0.00(+0.00%)
Jun 24, 2014 0.3400 0.3500 0.3300 0.3350 1,385,845 -0.01(-1.47%)
Jun 23, 2014 0.3500 0.3550 0.3350 0.3400 1,198,997 -0.00(-1.45%)
Jun 20, 2014 0.3550 0.3600 0.3400 0.3450 2,790,381 -0.02(-5.48%)
Jun 19, 2014 0.3650 0.3650 0.3650 0.3650 16,000 +0.00(+0.00%)
Jun 18, 2014 0.3750 0.3750 0.3600 0.3650 1,544,219 -0.01(-2.67%)
Jun 17, 2014 0.3700 0.3750 0.3650 0.3750 870,775 +0.01(+1.35%)
Jun 16, 2014 0.3700 0.3700 0.3600 0.3700 265,272 +0.00(+0.00%)
Jun 13, 2014 0.3700 0.3700 0.3600 0.3700 806,411 +0.00(+0.00%)
Jun 12, 2014 0.3700 0.3800 0.3600 0.3700 1,047,066 +0.00(+0.00%)
Jun 11, 2014 0.3450 0.3700 0.3400 0.3700 3,089,949 +0.02(+5.71%)
Jun 10, 2014 0.3400 0.3500 0.3350 0.3500 1,365,787 +0.01(+2.94%)
Jun 06, 2014 0.3500 0.3550 0.3400 0.3400 799,485 -0.00(-1.45%)
Jun 05, 2014 0.3350 0.3500 0.3350 0.3450 1,548,981 +0.01(+2.99%)
Jun 04, 2014 0.3250 0.3350 0.3250 0.3350 1,449,745 +0.01(+1.52%)
Jun 03, 2014 0.3250 0.3300 0.3200 0.3300 2,068,819 +0.01(+1.54%)
Jun 02, 2014 0.3100 0.3300 0.3100 0.3250 2,791,492 +0.02(+4.84%)
May 30, 2014 0.3100 0.3100 0.3050 0.3100 597,243 -0.01(-1.59%)
May 29, 2014 0.3100 0.3150 0.3050 0.3150 476,100 +0.01(+1.61%)
May 28, 2014 0.3100 0.3150 0.3100 0.3100 573,950 +0.01(+1.64%)
May 27, 2014 0.3100 0.3200 0.3050 0.3050 1,302,966 -0.01(-3.17%)
May 26, 2014 0.3200 0.3200 0.3150 0.3150 375,194 -0.01(-1.56%)
May 23, 2014 0.3000 0.3200 0.3000 0.3200 1,467,380 +0.02(+6.67%)
May 22, 2014 0.2950 0.3050 0.2950 0.3000 2,162,398 +0.01(+1.69%)
May 21, 2014 0.2900 0.3050 0.2900 0.2950 2,455,499 +0.00(+0.00%)
May 20, 2014 0.2900 0.2950 0.2900 0.2950 714,540 +0.00(+0.00%)
May 16, 2014 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
May 15, 2014 0.2950 0.2950 0.2850 0.2950 2,506,650 +0.00(+0.00%)
May 14, 2014 0.2900 0.2950 0.2900 0.2950 596,731 +0.01(+1.72%)
May 13, 2014 0.2950 0.3000 0.2900 0.2900 788,876 +0.00(+0.00%)
May 12, 2014 0.3000 0.3000 0.2900 0.2900 675,452 -0.01(-3.33%)
May 09, 2014 0.3000 0.3000 0.2900 0.3000 809,256 +0.01(+3.45%)
May 08, 2014 0.3100 0.3100 0.2900 0.2900 1,949,987 -0.01(-3.33%)
May 07, 2014 0.3000 0.3050 0.2950 0.3000 453,012 +0.01(+1.69%)
May 06, 2014 0.3100 0.3150 0.2950 0.2950 838,844 -0.02(-4.84%)
May 05, 2014 0.3100 0.3100 0.3000 0.3100 857,200 +0.00(+0.00%)
May 02, 2014 0.2950 0.3100 0.2900 0.3100 1,518,338 +0.02(+5.08%)
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