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 (%)
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%)
Nov 01, 2017 0.1100 0.1100 0.1100 0 +0.00(+3.76%)
Oct 31, 2017 0.1022 0.1060 0.1022 0.1060 8,000 -0.00(-3.63%)
Oct 27, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Oct 26, 2017 0.0900 0.1200 0.0900 0.1200 46,600 +0.03(+27.32%)
Oct 25, 2017 0.0808 0.1000 0.0808 0.0943 6,600 -0.02(-15.01%)
Oct 24, 2017 0.1109 0.1109 0.1109 0.1109 100 -0.01(-7.58%)
Oct 18, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.92%)
Oct 16, 2017 0.1092 0.1092 0.1092 0 -0.01(-5.08%)
Oct 12, 2017 0.1150 0.1150 0.1150 0 -0.00(-4.16%)
Oct 02, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 27, 2017 0.1200 0.1200 0.1200 0 +0.01(+12.87%)
Sep 22, 2017 0.1063 0.1063 0.1063 0 +0.01(+7.39%)
Sep 11, 2017 0.0990 0.0990 0.0990 0 -0.01(-10.00%)
Sep 08, 2017 0.1100 0.1100 0.1100 0.1100 150 +0.01(+10.00%)
Aug 31, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 24, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 23, 2017 0.1199 0.1199 0.0658 0.1000 2,400 -0.00(-4.67%)
Aug 21, 2017 0.1049 0.1049 0.1049 0 -0.02(-12.58%)
Aug 18, 2017 0.0662 0.1200 0.0602 0.1200 20,600 +0.02(+24.97%)
Aug 17, 2017 0.0840 0.0970 0.0700 0.0960 30,200 -0.02(-19.98%)
Aug 16, 2017 0.0900 0.1200 0.0900 0.1200 55,100 +0.01(+6.01%)
Aug 14, 2017 0.1132 0.1132 0.1132 0 -0.02(-12.92%)
Aug 02, 2017 0.1300 0.1300 0.1300 0 +0.01(+5.68%)
Aug 01, 2017 0.0600 0.1300 0.0600 0.1230 1,057 +0.00(+2.51%)
Jul 25, 2017 0.1200 0.1200 0.1200 0 +0.02(+17.65%)
Jul 24, 2017 0.1000 0.1020 0.1000 0.1020 32,000 -0.00(-1.92%)
Jul 12, 2017 0.1040 0.1040 0.1040 0 +0.01(+6.12%)
Jul 06, 2017 0.0980 0.0980 0.0980 0 +0.01(+8.89%)
Jul 05, 2017 0.0700 0.0900 0.0612 0.0900 16,500 -0.02(-15.09%)
Jul 03, 2017 0.1060 0.1060 0.1060 0.1060 500 +0.02(+17.78%)
Jun 30, 2017 0.0960 0.1100 0.0900 0.0900 8,000 -0.03(-25.13%)
Jun 29, 2017 0.0985 0.1280 0.0985 0.1202 5,000 -0.01(-8.24%)
Jun 23, 2017 0.1310 0.1310 0.1310 0 +0.00(+2.34%)
Jun 22, 2017 0.0600 0.1280 0.0600 0.1280 13,500 -0.01(-3.76%)
Jun 21, 2017 0.0763 0.1330 0.0700 0.1330 30,500 +0.00(+2.23%)
Jun 13, 2017 0.1301 0.1301 0.1301 0 -0.00(-3.63%)
Jun 09, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 06, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jun 05, 2017 0.1360 0.1400 0.1360 0.1400 41,723 +0.00(+1.45%)
Jun 02, 2017 0.1380 0.1380 0.1380 0.1380 500 +0.01(+9.87%)
Jun 01, 2017 0.1280 0.1300 0.1256 0.1256 5,000 -0.01(-8.99%)
May 31, 2017 0.1380 0.1380 0.1380 0.1380 357 +0.00(+0.00%)
May 30, 2017 0.1380 0.1380 0.1380 0.1380 2,500 +0.02(+15.48%)
May 24, 2017 0.1195 0.1195 0.1195 0 +0.00(+0.67%)
May 23, 2017 0.0511 0.1250 0.0511 0.1187 5,500 -0.01(-8.69%)
May 22, 2017 0.1040 0.1300 0.0900 0.1300 77,265 -0.01(-4.41%)
May 19, 2017 0.1250 0.1400 0.1250 0.1360 5,000 +0.00(+0.74%)
May 17, 2017 0.1350 0.1350 0.1350 0 -0.00(-0.74%)
May 16, 2017 0.1400 0.1400 0.1000 0.1360 12,741 +0.01(+4.62%)
May 15, 2017 0.1400 0.1400 0.1300 0.1300 3,500 -0.00(-2.99%)
May 12, 2017 0.1400 0.1400 0.1270 0.1340 6,500 -0.01(-4.29%)
May 11, 2017 0.1250 0.1400 0.1250 0.1400 23,500 +0.01(+7.69%)
May 10, 2017 0.1308 0.1325 0.1250 0.1300 49,000 -0.01(-3.70%)
May 09, 2017 0.1192 0.1350 0.1000 0.1350 33,300 +0.01(+8.00%)
May 05, 2017 0.1250 0.1250 0.1250 0 +0.00(+2.88%)
May 03, 2017 0.1215 0.1215 0.1215 0 +0.03(+27.89%)
May 02, 2017 0.1195 0.1195 0.0950 0.0950 61,000 -0.01(-8.84%)
May 01, 2017 0.1250 0.1250 0.1042 0.1042 4,601 -0.02(-16.63%)
Apr 28, 2017 0.1250 0.1250 0.1250 0.1250 4,444 +0.03(+31.58%)
Apr 27, 2017 0.1250 0.1250 0.0950 0.0950 30,200 -0.03(-22.14%)
Apr 26, 2017 0.1250 0.1250 0.1220 0.1220 1,400 -0.01(-4.68%)
Apr 24, 2017 0.1280 0.1280 0.1280 0 +0.00(+0.00%)
Apr 21, 2017 0.1000 0.1280 0.1000 0.1280 47,677 +0.02(+17.43%)
Apr 20, 2017 0.1100 0.1100 0.0725 0.1090 26,979 +0.01(+9.00%)
Apr 19, 2017 0.1300 0.1400 0.1000 0.1000 68,582 -0.03(-21.87%)
Apr 18, 2017 0.1200 0.1280 0.1100 0.1280 117,750 +0.01(+11.30%)
Apr 17, 2017 0.1100 0.1150 0.1100 0.1150 11,000 -0.03(-17.86%)
Apr 07, 2017 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Apr 06, 2017 0.1100 0.1100 0.1100 0.1100 750 -0.03(-18.52%)
Mar 22, 2017 0.1350 0.1350 0.1350 0 +0.03(+31.07%)
Mar 21, 2017 0.1036 0.1036 0.1030 0.1030 23,400 -0.03(-23.70%)
Mar 13, 2017 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Mar 09, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 08, 2017 0.1300 0.1300 0.1300 0.1300 666 -0.01(-3.70%)
Mar 03, 2017 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Mar 02, 2017 0.1300 0.1300 0.1300 0.1300 20,000 -0.01(-3.70%)
Mar 01, 2017 0.1300 0.1350 0.1300 0.1350 20,500 +0.01(+3.85%)
Feb 28, 2017 0.1030 0.1300 0.1000 0.1300 15,000 +0.01(+13.04%)
Feb 27, 2017 0.1338 0.1375 0.1150 0.1150 2,371 -0.01(-7.26%)
Feb 24, 2017 0.1000 0.1240 0.1000 0.1240 115,249 +0.02(+22.89%)
Feb 23, 2017 0.1010 0.1010 0.1009 0.1009 29,000 -0.03(-21.17%)
Feb 22, 2017 0.1400 0.1400 0.1010 0.1280 2,600 +0.03(+31.01%)
Feb 21, 2017 0.1288 0.1300 0.0977 0.0977 32,651 -0.03(-24.85%)
Feb 17, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 10, 2017 0.1300 0.1300 0.1300 0 +0.06(+73.33%)
Feb 09, 2017 0.1200 0.1200 0.0750 0.0750 34,500 -0.05(-39.02%)
Feb 06, 2017 0.1230 0.1230 0.1230 0 -0.01(-5.38%)
Feb 01, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 27, 2017 0.1300 0.1300 0.1300 0 +0.00(+1.80%)
Jan 23, 2017 0.1277 0.1277 0.1277 0 +0.00(+0.55%)
Jan 20, 2017 0.1200 0.1270 0.1200 0.1270 10,999 -0.01(-8.50%)
Jan 19, 2017 0.1388 0.1388 0.1388 0.1388 6,000 +0.01(+6.77%)
Jan 18, 2017 0.1300 0.1300 0.1300 0.1300 4,000 -0.01(-6.34%)
Jan 10, 2017 0.1388 0.1388 0.1388 1 +0.05(+60.42%)
Jan 09, 2017 0.1425 0.1425 0.0850 0.0865 156,283 -0.06(-39.97%)
Jan 06, 2017 0.1400 0.1441 0.1400 0.1441 25,000 +0.00(+2.96%)
Jan 05, 2017 0.1570 0.1654 0.1400 0.1400 30,000 -0.02(-11.39%)
Dec 28, 2016 0.1580 0.1580 0.1580 0 +0.00(+1.94%)
Dec 21, 2016 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Dec 15, 2016 0.1500 0.1500 0.1500 0 -0.02(-9.31%)
Dec 14, 2016 0.1550 0.1654 0.1550 0.1654 8,715 +0.03(+18.14%)
Dec 12, 2016 0.1400 0.1400 0.1400 0 -0.03(-17.65%)
Dec 07, 2016 0.1700 0.1700 0.1700 0 +0.03(+19.47%)
Dec 06, 2016 0.1423 0.1423 0.1423 0.1423 4,848 -0.01(-8.44%)
Dec 05, 2016 0.1630 0.1872 0.1554 0.1554 151,488 -0.01(-4.30%)
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.