Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrolia Energy Corp (OP: BBLS )

N/A UNCHANGED
Last Price Updated: 3:14 PM EDT, Apr 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.1006 0.1006 0.1006 0.1006 1,000 -0.03(-22.62%)
Oct 29, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 26, 2018 0.1300 0.1300 0.1300 0.1300 1,000 +0.03(+26.09%)
Oct 25, 2018 0.1300 0.1300 0.1031 0.1031 9,400 -0.01(-6.27%)
Oct 23, 2018 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Oct 22, 2018 0.1295 0.1300 0.1295 0.1300 10,000 +0.02(+23.11%)
Oct 18, 2018 0.1056 0.1056 0.1056 0 -0.02(-17.50%)
Oct 16, 2018 0.1280 0.1280 0.1280 0 +0.03(+28.00%)
Oct 15, 2018 0.1295 0.1295 0.1000 0.1000 18,250 -0.03(-22.78%)
Oct 12, 2018 0.1295 0.1295 0.1200 0.1295 65,300 +0.00(+0.00%)
Oct 10, 2018 0.1295 0.1295 0.1295 0 +0.00(+0.00%)
Oct 09, 2018 0.1295 0.1295 0.1295 0.1295 6,000 +0.01(+7.92%)
Oct 08, 2018 0.1200 0.1200 0.1200 0.1200 37,165 +0.00(+3.90%)
Oct 05, 2018 0.0980 0.1155 0.0980 0.1155 54,800 +0.01(+5.48%)
Oct 03, 2018 0.1095 0.1095 0.1095 0 +0.01(+9.50%)
Oct 01, 2018 0.1000 0.1000 0.1000 0 -0.01(-8.68%)
Sep 28, 2018 0.0720 0.1095 0.0701 0.1095 24,700 +0.02(+21.67%)
Sep 21, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Sep 19, 2018 0.0800 0.0800 0.0800 0 -0.03(-25.16%)
Sep 18, 2018 0.2150 0.2150 0.0801 0.1069 19,719 +0.03(+37.76%)
Sep 17, 2018 0.0776 0.0776 0.0776 0.0776 390 -0.01(-14.73%)
Sep 14, 2018 0.0800 0.0910 0.0800 0.0910 115,000 +0.02(+21.33%)
Sep 13, 2018 0.0706 0.0850 0.0700 0.0750 358,607 -0.01(-7.41%)
Sep 11, 2018 0.0810 0.0810 0.0810 0 +0.00(+4.52%)
Sep 10, 2018 0.0850 0.0850 0.0740 0.0775 48,890 -0.01(-8.82%)
Sep 07, 2018 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Sep 06, 2018 0.0765 0.0800 0.0750 0.0800 156,362 +0.01(+6.67%)
Sep 05, 2018 0.0824 0.0824 0.0750 0.0750 11,550 -0.01(-8.20%)
Sep 04, 2018 0.0750 0.0817 0.0750 0.0817 30,900 +0.01(+16.71%)
Aug 31, 2018 0.0700 0.0700 0.0700 0 -0.02(-21.35%)
Aug 30, 2018 0.0795 0.0890 0.0762 0.0890 44,051 +0.01(+11.25%)
Aug 29, 2018 0.0800 0.0800 0.0700 0.0800 368,221 +0.00(+0.00%)
Aug 27, 2018 0.0800 0.0800 0.0800 0 -0.00(-5.55%)
Aug 24, 2018 0.0768 0.0850 0.0760 0.0847 170,100 +0.01(+21.00%)
Aug 23, 2018 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+2.19%)
Aug 22, 2018 0.0699 0.0718 0.0685 0.0685 65,800 +0.00(+0.74%)
Aug 21, 2018 0.0685 0.0699 0.0680 0.0680 111,638 +0.00(+1.49%)
Aug 20, 2018 0.0610 0.0670 0.0600 0.0670 245,245 +0.00(+1.52%)
Aug 17, 2018 0.0660 0.0699 0.0566 0.0660 517,100 +0.00(+0.00%)
Aug 16, 2018 0.0666 0.0666 0.0660 0.0660 131,017 +0.00(+0.00%)
Aug 15, 2018 0.0640 0.0750 0.0640 0.0660 144,809 -0.01(-12.00%)
Aug 13, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 10, 2018 0.0655 0.0700 0.0655 0.0700 12,200 +0.00(+7.53%)
Aug 09, 2018 0.0750 0.0750 0.0600 0.0651 325,000 -0.01(-9.58%)
Aug 08, 2018 0.0720 0.0720 0.0720 0.0720 84,000 -0.01(-10.00%)
Aug 06, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 02, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 01, 2018 0.0820 0.0820 0.0800 0.0800 1,200 +0.00(+3.23%)
Jul 31, 2018 0.0875 0.0875 0.0612 0.0775 101,546 -0.01(-8.28%)
Jul 30, 2018 0.0785 0.0850 0.0778 0.0845 87,018 +0.00(+5.63%)
Jul 27, 2018 0.0710 0.0949 0.0710 0.0800 28,100 +0.01(+7.24%)
Jul 26, 2018 0.0746 0.0746 0.0746 0.0746 5,000 +0.01(+13.03%)
Jul 25, 2018 0.0700 0.0700 0.0601 0.0660 25,345 -0.01(-12.00%)
Jul 24, 2018 0.0750 0.0750 0.0700 0.0750 31,703 +0.00(+0.00%)
Jul 23, 2018 0.0750 0.0750 0.0750 0.0750 500 +0.00(+0.00%)
Jul 19, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 18, 2018 0.0750 0.0750 0.0750 0.0750 600 -0.00(-6.13%)
Jul 17, 2018 0.0602 0.0799 0.0602 0.0799 2,500 +0.00(+0.13%)
Jul 16, 2018 0.0700 0.0798 0.0650 0.0798 117,008 -0.00(-0.25%)
Jul 13, 2018 0.0800 0.0800 0.0800 0.0800 2,850 +0.01(+14.12%)
Jul 12, 2018 0.0751 0.0751 0.0701 0.0701 30,000 -0.01(-12.38%)
Jul 11, 2018 0.0800 0.0800 0.0800 0.0800 4,226 +0.00(+0.00%)
Jul 10, 2018 0.0700 0.0990 0.0700 0.0800 103,750 -0.01(-11.21%)
Jul 09, 2018 0.0757 0.0901 0.0650 0.0901 215,405 -0.01(-9.90%)
Jul 06, 2018 0.1049 0.1049 0.0903 0.1000 18,476 +0.00(+0.00%)
Jul 05, 2018 0.1000 0.1000 0.1000 0.1000 322,041 +0.00(+0.00%)
Jul 03, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 02, 2018 0.0900 0.1020 0.0900 0.1000 334,900 +0.01(+17.65%)
Jun 29, 2018 0.0700 0.0850 0.0700 0.0850 318,259 +0.00(+6.12%)
Jun 28, 2018 0.0650 0.0801 0.0600 0.0801 76,173 +0.03(+45.64%)
Jun 27, 2018 0.0650 0.0650 0.0510 0.0550 163,059 -0.01(-15.38%)
Jun 26, 2018 0.0650 0.0650 0.0550 0.0650 256,785 -0.00(-3.70%)
Jun 25, 2018 0.0701 0.0701 0.0675 0.0675 107,000 -0.01(-9.40%)
Jun 22, 2018 0.0650 0.0745 0.0635 0.0745 230,114 +0.01(+18.07%)
Jun 19, 2018 0.0631 0.0631 0.0631 0 -0.01(-11.13%)
Jun 18, 2018 0.0700 0.0710 0.0668 0.0710 83,500 -0.00(-3.14%)
Jun 15, 2018 0.0640 0.0739 0.0640 0.0733 17,920 +0.01(+9.73%)
Jun 14, 2018 0.0656 0.0668 0.0650 0.0668 135,000 -0.01(-9.73%)
Jun 13, 2018 0.0740 0.0740 0.0740 0.0740 1,000 -0.00(-0.67%)
Jun 12, 2018 0.0700 0.0745 0.0690 0.0745 98,500 -0.00(-0.67%)
Jun 11, 2018 0.0700 0.0750 0.0700 0.0750 67,000 +0.00(+0.54%)
Jun 08, 2018 0.0714 0.0750 0.0714 0.0746 34,000 +0.00(+0.81%)
Jun 07, 2018 0.0700 0.0740 0.0700 0.0740 93,617 +0.00(+5.71%)
Jun 06, 2018 0.0700 0.0700 0.0700 0.0700 3,600 -0.00(-6.67%)
Jun 05, 2018 0.0750 0.0750 0.0700 0.0750 75,495 +0.00(+0.00%)
Jun 04, 2018 0.0750 0.0750 0.0750 0.0750 26,225 +0.00(+0.00%)
Jun 01, 2018 0.0750 0.0750 0.0750 0.0750 100,000 -0.01(-6.25%)
May 31, 2018 0.0800 0.0800 0.0720 0.0800 133,237 +0.00(+0.00%)
May 30, 2018 0.0750 0.0800 0.0750 0.0800 90,740 +0.01(+14.29%)
May 29, 2018 0.0717 0.0790 0.0700 0.0700 39,975 -0.01(-15.15%)
May 25, 2018 0.0825 0.0825 0.0825 0 +0.02(+28.71%)
May 24, 2018 0.0730 0.0899 0.0641 0.0641 217,600 -0.01(-13.57%)
May 23, 2018 0.0750 0.0810 0.0702 0.0742 99,113 -0.00(-1.12%)
May 22, 2018 0.0900 0.0900 0.0750 0.0750 55,000 -0.01(-16.67%)
May 21, 2018 0.0950 0.0950 0.0900 0.0900 17,800 -0.01(-5.26%)
May 18, 2018 0.0800 0.0950 0.0750 0.0950 46,510 +0.01(+18.75%)
May 17, 2018 0.0950 0.0950 0.0800 0.0800 5,100 +0.00(+0.00%)
May 16, 2018 0.0800 0.0800 0.0800 0.0800 690 -0.01(-15.79%)
May 14, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 11, 2018 0.0950 0.0950 0.0950 0.0950 13,900 -0.00(-1.04%)
May 09, 2018 0.0960 0.0960 0.0960 0 +0.01(+7.87%)
May 08, 2018 0.0890 0.0890 0.0890 0.0890 14,825 +0.00(+0.00%)
May 07, 2018 0.0950 0.0950 0.0850 0.0890 44,700 +0.01(+18.67%)
May 04, 2018 0.0920 0.0950 0.0675 0.0750 50,300 +0.00(+7.14%)
May 03, 2018 0.0920 0.0920 0.0700 0.0700 24,500 -0.01(-15.15%)
May 02, 2018 0.0895 0.0950 0.0660 0.0825 12,347 -0.01(-8.33%)
May 01, 2018 0.0892 0.0900 0.0850 0.0900 118,000 +0.00(+1.12%)
Apr 30, 2018 0.0890 0.0890 0.0890 0.0890 200 +0.02(+27.14%)
Apr 27, 2018 0.0700 0.0700 0.0690 0.0700 77,446 +0.00(+0.00%)
Apr 26, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Apr 25, 2018 0.0675 0.0690 0.0650 0.0700 89,500 +0.00(+0.00%)
Apr 24, 2018 0.0890 0.0900 0.0700 0.0700 120,099 -0.02(-19.63%)
Apr 23, 2018 0.0890 0.0900 0.0842 0.0871 12,000 -0.00(-3.22%)
Apr 20, 2018 0.0890 0.0900 0.0890 0.0900 2,000 +0.01(+20.00%)
Apr 19, 2018 0.0825 0.0890 0.0750 0.0750 33,500 -0.01(-16.67%)
Apr 18, 2018 0.0775 0.0940 0.0775 0.0900 53,617 -0.01(-10.00%)
Apr 13, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 12, 2018 0.0950 0.1000 0.0900 0.1000 67,548 +0.00(+0.00%)
Apr 11, 2018 0.0715 0.1000 0.0715 0.1000 3,830 +0.01(+16.69%)
Apr 10, 2018 0.0650 0.0857 0.0650 0.0857 6,480 +0.01(+7.12%)
Apr 09, 2018 0.1000 0.1000 0.0700 0.0800 117,754 -0.01(-14.48%)
Apr 06, 2018 0.0900 0.1000 0.0900 0.0935 19,350 -0.01(-6.45%)
Apr 05, 2018 0.1000 0.1000 0.1000 0.1000 2,265 +0.00(+0.00%)
Apr 04, 2018 0.1022 0.1022 0.1000 0.1000 57,669 +0.00(+0.00%)
Apr 03, 2018 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.10%)
Apr 02, 2018 0.1000 0.1000 0.0900 0.0999 49,600 -0.00(-0.10%)
Mar 29, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 28, 2018 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Mar 27, 2018 0.1399 0.1399 0.1000 0.1000 84,158 -0.04(-25.93%)
Mar 26, 2018 0.1350 0.1350 0.1350 0.1350 5,009 +0.01(+8.00%)
Mar 23, 2018 0.1200 0.1390 0.1200 0.1250 126,503 +0.01(+8.70%)
Mar 22, 2018 0.1200 0.1399 0.1150 0.1150 131,230 +0.01(+4.55%)
Mar 21, 2018 0.0900 0.1100 0.0850 0.1100 619,066 +0.02(+19.44%)
Mar 20, 2018 0.1099 0.1100 0.0900 0.0921 345,427 -0.02(-16.27%)
Mar 19, 2018 0.1100 0.1100 0.1100 0.1100 33,440 +0.00(+0.00%)
Mar 16, 2018 0.1000 0.1100 0.0801 0.1100 283,415 +0.01(+10.00%)
Mar 15, 2018 0.2000 0.2000 0.0750 0.1000 1,031,059 -0.10(-49.49%)
Mar 14, 2018 0.2800 0.2800 0.1701 0.1980 50,821 -0.08(-29.29%)
Mar 13, 2018 0.3000 0.3000 0.2200 0.2800 72,225 -0.07(-20.00%)
Mar 12, 2018 0.3000 0.3500 0.3000 0.3500 2,565 +0.05(+16.63%)
Mar 09, 2018 0.3500 0.3500 0.3000 0.3001 5,600 -0.04(-11.74%)
Mar 08, 2018 0.3300 0.3400 0.2701 0.3400 11,418 +0.04(+13.33%)
Mar 07, 2018 0.3400 0.3400 0.3000 0.3000 15,000 -0.04(-11.76%)
Mar 06, 2018 0.3600 0.3600 0.3330 0.3400 3,364 -0.01(-2.86%)
Mar 05, 2018 0.3600 0.4480 0.2620 0.3500 54,136 -0.04(-10.26%)
Mar 02, 2018 0.3400 0.3900 0.3400 0.3900 26,800 +0.06(+18.18%)
Mar 01, 2018 0.3260 0.3400 0.3260 0.3300 30,200 +0.00(+1.23%)
Feb 27, 2018 0.3260 0.3260 0.3260 95 +0.05(+16.43%)
Feb 26, 2018 0.2800 0.2800 0.2800 0.2800 5,000 -0.06(-17.65%)
Feb 23, 2018 0.3500 0.3500 0.2500 0.3400 21,350 +0.07(+25.46%)
Feb 22, 2018 0.3499 0.3499 0.2610 0.2710 6,000 -0.05(-15.98%)
Feb 20, 2018 0.3226 0.3226 0.3226 0 -0.03(-7.82%)
Feb 12, 2018 0.3499 0.3499 0.3499 0 +0.02(+6.21%)
Feb 09, 2018 0.3511 0.3511 0.2540 0.3295 13,200 +0.03(+9.82%)
Feb 08, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 07, 2018 0.3000 0.3000 0.3000 0 -0.08(-21.03%)
Feb 06, 2018 0.3799 0.3900 0.3799 0.3799 43,999 -0.00(-0.03%)
Feb 05, 2018 0.3800 0.3800 0.3800 0.3800 100 +0.01(+2.70%)
Feb 01, 2018 0.3700 0.3700 0.3700 0 +0.06(+20.85%)
Jan 31, 2018 0.3062 0.3062 0.3062 0.3062 1,000 +0.00(+1.38%)
Jan 30, 2018 0.2700 0.3020 0.2660 0.3020 3,850 -0.01(-2.58%)
Jan 29, 2018 0.3320 0.3400 0.3100 0.3100 8,200 -0.01(-3.11%)
Jan 26, 2018 0.3900 0.3900 0.3200 0.3200 9,100 -0.03(-8.58%)
Jan 25, 2018 0.3601 0.4000 0.2100 0.3500 37,287 -0.08(-18.60%)
Jan 24, 2018 0.3900 0.4300 0.3807 0.4300 12,600 -0.02(-4.38%)
Jan 23, 2018 0.3501 0.4497 0.3501 0.4497 10,100 +0.00(+0.00%)
Jan 22, 2018 0.3501 0.4497 0.3501 0.4497 1,111 +0.01(+2.20%)
Jan 18, 2018 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 17, 2018 0.4200 0.4400 0.3500 0.4400 15,999 +0.01(+2.33%)
Jan 16, 2018 0.3600 0.4500 0.2700 0.4300 46,842 +0.07(+19.44%)
Jan 12, 2018 0.3600 0.3600 0.3600 0 +0.11(+44.06%)
Jan 11, 2018 0.2499 0.2499 0.2499 0.2499 10,600 -0.00(-0.04%)
Jan 10, 2018 0.2400 0.2500 0.2400 0.2500 48,200 +0.00(+0.00%)
Jan 09, 2018 0.2500 0.2500 0.2500 0.2500 1,000 -0.01(-3.85%)
Jan 08, 2018 0.1900 0.2900 0.1900 0.2600 17,569 +0.06(+30.00%)
Jan 05, 2018 0.1900 0.2000 0.1900 0.2000 18,389 +0.01(+5.54%)
Jan 04, 2018 0.1900 0.2100 0.1616 0.1895 12,080 -0.00(-0.26%)
Jan 03, 2018 0.1960 0.1960 0.1900 0.1900 1,760 +0.07(+58.33%)
Jan 02, 2018 0.1780 0.1780 0.1200 0.1200 19,000 -0.05(-29.20%)
Dec 29, 2017 0.1695 0.1695 0.1695 0 -0.01(-6.57%)
Dec 28, 2017 0.1700 0.1814 0.1700 0.1814 34,250 +0.03(+17.80%)
Dec 27, 2017 0.1540 0.1540 0.1540 0.1540 200 +0.02(+18.46%)
Dec 22, 2017 0.1300 0.1300 0.1300 0 -0.07(-33.67%)
Dec 21, 2017 0.1500 0.1960 0.1200 0.1960 57,467 +0.01(+4.26%)
Dec 20, 2017 0.1300 0.1880 0.1300 0.1880 22,200 -0.01(-4.57%)
Dec 19, 2017 0.0751 0.1970 0.0751 0.1970 20,149 -0.00(-0.51%)
Dec 18, 2017 0.1985 0.3799 0.0789 0.1980 175,364 -0.00(-1.00%)
Dec 15, 2017 0.0980 0.4700 0.0980 0.2000 172,803 +0.10(+104.08%)
Dec 08, 2017 0.0980 0.0980 0.0980 0 +0.00(+0.00%)
Dec 06, 2017 0.0980 0.0980 0.0980 0 +0.00(+0.00%)
Dec 05, 2017 0.0980 0.0980 0.0944 0.0980 816 -0.00(-2.00%)
Nov 28, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Nov 27, 2017 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Nov 21, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Nov 20, 2017 0.1100 0.1100 0.0751 0.0950 22,500 +0.00(+0.00%)
Nov 17, 2017 0.0900 0.0950 0.0900 0.0950 15,600 +0.01(+18.75%)
Nov 16, 2017 0.0811 0.0811 0.0800 0.0800 24,198 -0.01(-12.09%)
Nov 14, 2017 0.0910 0.0910 0.0910 0 -0.01(-9.00%)
Nov 13, 2017 0.0810 0.1000 0.0810 0.1000 6,602 -0.00(-2.53%)
Nov 09, 2017 0.1026 0.1026 0.1026 0 +0.02(+17.30%)
Nov 08, 2017 0.0872 0.0900 0.0872 0.0875 17,501 -0.02(-20.48%)
Nov 07, 2017 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Nov 06, 2017 0.1100 0.1100 0.1100 0.1100 500 +0.02(+22.22%)
Nov 03, 2017 0.0900 0.0900 0.0900 0.0900 12,000 -0.02(-18.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.