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

Petrostar Petroleum Corp (TSV: CEA )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2017 0.1500 0.1600 0.1350 0.1500 242,000 +0.00(+0.00%)
May 30, 2017 0.1650 0.1750 0.1450 0.1500 252,019 -0.01(-3.23%)
May 29, 2017 0.1500 0.1650 0.1500 0.1550 139,500 -0.01(-6.06%)
May 26, 2017 0.1300 0.1650 0.1250 0.1650 303,140 +0.04(+26.92%)
May 25, 2017 0.1450 0.1500 0.1300 0.1300 312,985 -0.01(-10.34%)
May 24, 2017 0.1800 0.1800 0.1400 0.1450 378,124 -0.04(-21.62%)
May 23, 2017 0.1550 0.1900 0.1550 0.1850 372,130 +0.04(+27.59%)
May 19, 2017 0.0950 0.1900 0.0950 0.1450 713,813 +0.04(+45.00%)
May 18, 2017 0.1400 0.1400 0.1000 0.1000 145,345 -0.04(-28.57%)
May 17, 2017 0.1100 0.1550 0.0950 0.1400 376,800 +0.03(+27.27%)
May 16, 2017 0.0850 0.1100 0.0850 0.1100 108,169 +0.02(+29.41%)
May 15, 2017 0.0950 0.0950 0.0850 0.0850 14,495 -0.01(-15.00%)
May 12, 2017 0.0850 0.1000 0.0700 0.1000 391,000 +0.01(+17.65%)
May 11, 2017 0.0800 0.0850 0.0800 0.0850 57,000 +0.01(+13.33%)
May 09, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 08, 2017 0.0700 0.0800 0.0700 0.0800 82,400 +0.01(+14.29%)
May 05, 2017 0.0700 0.0700 0.0700 0.0700 23,000 +0.00(+0.00%)
May 04, 2017 0.0650 0.0700 0.0600 0.0700 112,123 +0.00(+0.00%)
May 03, 2017 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+0.00%)
May 02, 2017 0.0700 0.0700 0.0700 0.0700 95,000 -0.01(-12.50%)
May 01, 2017 0.0700 0.0800 0.0700 0.0800 46,500 +0.01(+14.29%)
Apr 28, 2017 0.0750 0.0900 0.0700 0.0700 22,700 +0.00(+0.00%)
Apr 27, 2017 0.0800 0.0800 0.0700 0.0700 7,750 -0.01(-12.50%)
Apr 26, 2017 0.0800 0.0800 0.0800 0.0800 64,000 +0.00(+0.00%)
Apr 25, 2017 0.0850 0.0900 0.0700 0.0800 64,200 +0.00(+0.00%)
Apr 24, 2017 0.0800 0.1200 0.0800 0.0800 318,990 +0.00(+0.00%)
Apr 21, 2017 0.0850 0.1150 0.0750 0.0800 416,800 +0.01(+23.08%)
Apr 20, 2017 0.0700 0.0700 0.0650 0.0650 32,000 +0.00(+0.00%)
Apr 19, 2017 0.0700 0.0750 0.0500 0.0650 216,000 +0.00(+0.00%)
Apr 18, 2017 0.0650 0.0650 0.0650 0.0650 3,750 -0.01(-7.14%)
Apr 17, 2017 0.0650 0.0700 0.0650 0.0700 70,000 +0.00(+0.00%)
Apr 13, 2017 0.0750 0.0750 0.0700 0.0700 14,000 +0.01(+16.67%)
Apr 12, 2017 0.0600 0.0600 0.0600 0.0600 29,235 +0.00(+9.09%)
Apr 11, 2017 0.0550 0.0550 0.0550 0.0550 6,750 -0.00(-8.33%)
Apr 10, 2017 0.0600 0.0600 0.0550 0.0600 59,575 +0.00(+0.00%)
Apr 07, 2017 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Apr 06, 2017 0.0600 0.0600 0.0600 0.0600 20,550 +0.00(+0.00%)
Apr 05, 2017 0.0600 0.0650 0.0600 0.0600 226,534 -0.01(-14.29%)
Apr 04, 2017 0.0600 0.0750 0.0500 0.0700 76,735 +0.00(+0.00%)
Apr 03, 2017 0.0750 0.0900 0.0600 0.0700 294,650 -0.00(-6.67%)
Mar 31, 2017 0.0250 0.1000 0.0250 0.0750 2,697,477 +0.04(+150.00%)
Mar 30, 2017 0.0200 0.0300 0.0200 0.0300 23,375 +0.00(+0.00%)
Mar 29, 2017 0.0200 0.0300 0.0200 0.0300 9,590 +0.00(+20.00%)
Mar 27, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 23, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 21, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 20, 2017 0.0250 0.0250 0.0250 0.0250 7,900 +0.00(+0.00%)
Mar 16, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 15, 2017 0.0200 0.0200 0.0200 0.0200 7,750 +0.00(+0.00%)
Mar 14, 2017 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Mar 13, 2017 0.0250 0.0250 0.0250 0.0250 50,000 +0.01(+66.67%)
Mar 10, 2017 0.0200 0.0200 0.0150 0.0150 16,000 -0.01(-25.00%)
Mar 09, 2017 0.0200 0.0200 0.0200 0.0200 29,000 +0.00(+0.00%)
Mar 08, 2017 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
Mar 06, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 03, 2017 0.0250 0.0250 0.0250 0.0250 56,300 -0.00(-16.67%)
Mar 02, 2017 0.0300 0.0300 0.0300 0.0300 8,000 +0.01(+50.00%)
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.