Avila Energy Corporation (PTRVF)
OTCMKTS
· Delayed Price · Currency is USD
0.0084
0.00 (0.00%)
At close: Dec 19, 2024
Avila Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 17,000 |
| Dec 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,000 |
| Dec 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.33% | 25,000 |
| Dec 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.73% | 1,000 |
| Dec 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 815.38% | 2,000 |
| Nov 29, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -89.08% | 21,000 |
| Nov 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 815.38% | 13,300 |
| Nov 25, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -64.86% | 3,500 |
| Nov 14, 2024 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | -7.50% | 110,725 |
| Nov 13, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,000 |
| Nov 11, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -63.64% | 4,000 |
| Oct 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 391,000 |
| Oct 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 175.00% | 605,000 |
| Sep 26, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -46.67% | 10,000 |
| Sep 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 97.37% | 39,500 |
| Jul 17, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -62.00% | 500 |
| Jul 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 48,600 |
| Jun 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,000 |
| Jun 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 4,000 |
| Jun 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 100,000 |
| Jun 6, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -54.55% | 4,200 |
| May 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 120.00% | 100,000 |
| May 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -53.49% | 1,100 |
| May 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.27% | 51,000 |
| May 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -56.00% | 14,000 |
| May 3, 2024 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 150.00% | 18,000 |
| Apr 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 5,000 |
| Apr 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,000 |
| Apr 15, 2024 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 200.00% | 21,197 |
| Apr 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Mar 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,400 |
| Mar 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 40,000 |
| Mar 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 150.00% | 111,500 |
| Feb 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -73.33% | 9,000 |
| Feb 20, 2024 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | - | 43,000 |
| Feb 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 10,000 |
| Feb 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,600 |
| Feb 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.11% | 2,000 |
| Feb 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 53.15% | 962 |
| Feb 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.29% | 60,000 |
| Jan 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.00% | 10,300 |
| Jan 17, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Jan 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,000 |
| Jan 12, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,350 |
| Jan 11, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 3,400 |