Cavvy Energy Ltd. (PTOAF)
OTCMKTS · Delayed Price · Currency is USD
1.390
+0.030 (2.21%)
Aug 11, 2026, 12:19 PM EST
PTOAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | - | 1.47% | - |
| Aug 10, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 3.82% | 63,628 |
| Aug 7, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -3.92% | 31,234 |
| Aug 6, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | 1.75% | 47,421 |
| Aug 5, 2026 | 1.33 | 1.36 | 1.29 | 1.34 | 1.34 | 0.75% | 37,525 |
| Aug 4, 2026 | 1.26 | 1.37 | 1.26 | 1.33 | 1.33 | -6.67% | 280,179 |
| Aug 3, 2026 | 1.28 | 2.00 | 1.28 | 1.43 | 1.43 | 12.38% | 111,529 |
| Jul 31, 2026 | 1.19 | 1.27 | 1.18 | 1.27 | 1.27 | 7.64% | 30,945 |
| Jul 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.18% | 609 |
| Jul 29, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | 1.45% | 35,702 |
| Jul 28, 2026 | 1.18 | 1.18 | 1.09 | 1.10 | 1.10 | -7.23% | 319,721 |
| Jul 27, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -4.19% | 54,470 |
| Jul 24, 2026 | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | - | 60,429 |
| Jul 23, 2026 | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | 2.64% | 130,194 |
| Jul 22, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 7.08% | 112,310 |
| Jul 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 18,400 |
| Jul 20, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 4.07% | 6,350 |
| Jul 17, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 1.38% | 20,050 |
| Jul 16, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -1.80% | 20,275 |
| Jul 15, 2026 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | - | 115,830 |
| Jul 14, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.82% | 100,026 |
| Jul 13, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 2.32% | 54,514 |
| Jul 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.61% | 10,110 |
| Jul 9, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -1.97% | 3,026,274 |
| Jul 8, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | 1.02% | 60,850 |
| Jul 7, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 2.27% | 48,100 |
| Jul 6, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -2.22% | 11,810 |
| Jul 2, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | 1.69% | 1,960 |
| Jul 1, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.19% | 125 |
| Jun 30, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -2.03% | 4,600 |
| Jun 29, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | 1.74% | 12,045 |
| Jun 26, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -4.19% | 15,961 |
| Jun 25, 2026 | 0.89 | 1.11 | 0.89 | 1.11 | 1.11 | 0.36% | 41,726 |
| Jun 24, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -5.06% | 54,540 |
| Jun 23, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | -2.91% | 13,165 |
| Jun 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.01% | 1,000 |
| Jun 18, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -2.44% | 31,052 |
| Jun 17, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -3.15% | 72,600 |
| Jun 16, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 4,464 |
| Jun 15, 2026 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | -1.98% | 210,811 |
| Jun 12, 2026 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | -1.79% | 62,295 |
| Jun 11, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 27,578 |
| Jun 10, 2026 | 1.34 | 1.38 | 1.33 | 1.33 | 1.33 | 1.53% | 65,130 |
| Jun 9, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 1.63% | 26,114 |
| Jun 8, 2026 | 1.18 | 1.30 | 1.18 | 1.29 | 1.29 | 11.22% | 101,741 |
| Jun 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.17% | 18,400 |
| Jun 4, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -0.05% | 138,580 |
| Jun 3, 2026 | 1.34 | 1.34 | 1.21 | 1.21 | 1.21 | 1.68% | 55,904 |
| Jun 2, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 1.28% | 11,919 |
| Jun 1, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.86% | 43,712 |