PetroGas Company (PTCO)
OTCMKTS
· Delayed Price · Currency is USD
0.0420
+0.0005 (1.20%)
Apr 25, 2025, 4:00 PM EDT
PetroGas Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,658 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.90% | 250 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.60% | 37,975 |
| Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.45% | 5,005 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 19,000 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 502 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.83% | 12,750 |
| Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 60 |
| Apr 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.85% | 20,000 |
| Apr 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 13.06% | 9,377 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 1, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 11,004 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.83% | 1,620 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25,275 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,285 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.10% | 1,200 |
| Mar 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.22% | 5,905 |
| Mar 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.89% | 300 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 23 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.26% | 62,521 |
| Mar 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.00% | 5,000 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.56% | 400 |
| Feb 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.50% | 4,300 |
| Feb 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,300 |
| Feb 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,500 |
| Feb 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.38% | 4,600 |
| Feb 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.00% | 27,036 |
| Feb 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,315 |
| Feb 18, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -4.76% | 2,667 |
| Feb 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |