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

Petrolia Energy Corp (OP: BBLS )

0.0040 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 (%)
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%)
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%)
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.