PetroGas

PTCO
🏛️ usa →
0.07
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-16 1.00 1.00 1.00 1.00 0.0M
2021-12-01 0.88 0.88 0.88 0.88 0.0M
2021-11-17 0.88 0.88 0.88 0.88 0.0M
2021-09-29 0.25 0.25 0.25 0.25 0.0M
2021-09-02 7.00 7.00 7.00 7.00 0.0M
2021-09-01 7.00 7.01 7.00 7.01 0.0M
2021-08-30 56.00 56.00 10.40 20.00 0.0M
2021-08-27 32.09 44.04 32.09 32.09 0.0M
2021-08-26 32.11 32.11 32.11 32.11 0.0M
2021-08-24 26.04 44.00 26.04 28.20 0.0M
2021-08-23 48.00 48.00 28.08 37.88 0.0M
2021-08-20 48.99 48.99 26.80 26.80 0.0M
2021-08-18 28.20 28.20 28.20 28.20 0.0M
2021-08-17 54.00 54.00 28.40 28.40 0.0M
2021-08-16 26.48 55.99 26.48 55.99 0.0M
2021-08-13 28.00 34.36 28.00 34.36 0.0M
2021-08-12 31.96 32.00 30.00 30.40 0.0M
2021-08-11 30.00 30.00 28.00 28.08 0.0M
2021-08-10 32.00 32.00 28.00 32.00 0.0M
2021-08-06 26.56 32.00 26.40 32.00 0.0M
2021-08-05 27.60 32.00 23.20 24.80 0.0M
2021-08-04 25.60 32.00 25.60 32.00 0.0M
2021-08-03 28.00 31.99 28.00 28.00 0.0M
2021-08-02 27.20 27.20 27.20 27.20 0.0M
2021-07-28 18.49 26.47 18.49 24.00 0.0M
2021-07-27 18.40 35.04 18.40 34.40 0.0M
2021-07-26 26.34 26.34 17.64 20.80 0.0M
2021-07-23 17.64 32.80 17.64 32.80 0.0M
2021-07-20 17.63 17.63 17.63 17.63 0.0M
2021-07-16 21.60 21.60 21.60 21.60 0.0M
2021-07-13 22.14 22.14 22.14 22.14 0.0M
2021-07-08 21.65 21.65 21.64 21.64 0.0M
2021-07-02 24.80 31.77 21.68 21.68 0.0M
2021-06-23 24.08 24.08 24.08 24.08 0.0M
2021-06-22 21.63 35.15 21.63 35.11 0.0M
2021-06-21 24.80 35.20 24.80 35.16 0.0M
2021-06-18 26.40 26.40 26.40 26.40 0.0M
2021-06-17 24.80 38.40 24.80 28.20 0.0M
2021-06-15 24.02 24.02 24.02 24.02 0.0M
2021-06-14 40.00 40.00 20.00 25.60 0.0M
2021-06-11 25.60 28.79 21.90 28.79 0.0M
2021-06-10 24.00 24.00 24.00 24.00 0.0M
2021-06-09 17.40 22.40 17.40 20.00 0.0M
2021-06-08 17.60 17.60 17.60 17.60 0.0M
2021-06-07 17.61 22.40 16.80 22.40 0.0M
2021-06-04 16.01 25.60 16.01 25.60 0.0M
2021-06-03 25.60 25.60 20.80 25.60 0.0M
2021-06-02 16.00 16.00 16.00 16.00 0.0M
2021-06-01 16.80 16.80 16.80 16.80 0.0M
2021-05-28 20.80 25.60 16.01 16.01 0.0M
2021-05-27 28.79 28.79 28.79 28.79 0.0M
2021-05-24 25.39 28.77 18.60 27.17 0.0M
2021-05-21 17.60 17.60 14.40 14.40 0.0M
2021-05-20 23.00 23.00 18.40 18.40 0.0M
2021-05-18 22.04 28.79 22.04 28.79 0.0M
2021-05-17 26.60 26.60 26.60 26.60 0.0M
2021-05-14 25.80 25.80 25.80 25.80 0.0M
2021-05-11 28.80 28.80 23.60 23.60 0.0M
2021-05-10 24.80 28.80 24.80 28.80 0.0M
2021-05-07 21.60 23.73 21.60 23.60 0.0M
2021-05-06 28.80 28.80 25.20 28.80 0.0M
2021-05-05 28.80 28.80 28.80 28.80 0.0M
2021-05-04 28.80 28.80 28.80 28.80 0.0M
2021-05-03 28.80 28.80 16.02 28.80 0.0M
2021-04-30 28.80 28.80 28.80 28.80 0.0M
2021-04-29 28.80 28.80 28.80 28.80 0.0M
2021-04-28 27.60 37.17 27.60 28.80 0.0M
2021-04-27 22.01 37.54 22.01 37.54 0.0M
2021-04-26 37.54 37.54 37.54 37.54 0.0M
2021-04-22 32.00 36.74 32.00 36.74 0.0M
2021-04-21 27.60 27.60 27.60 27.60 0.0M
2021-04-20 16.02 37.55 16.02 37.55 0.0M
2021-04-15 29.80 37.57 29.80 37.57 0.0M
2021-04-12 32.60 37.59 32.60 37.59 0.0M
2021-04-09 36.00 36.00 33.60 33.60 0.0M
2021-04-07 30.60 39.19 30.60 39.19 0.0M
2021-04-06 33.60 33.60 33.60 33.60 0.0M
2021-04-05 33.60 33.60 33.60 33.60 0.0M
2021-04-01 34.40 34.40 34.40 34.40 0.0M
2021-03-31 38.40 38.40 35.40 35.40 0.0M
2021-03-26 37.60 39.20 35.20 39.20 0.0M
2021-03-25 36.00 37.60 36.00 37.60 0.0M
2021-03-24 36.00 36.00 36.00 36.00 0.0M
2021-03-23 39.20 39.20 39.20 39.20 0.0M
2021-03-22 37.00 39.20 37.00 39.20 0.0M
2021-03-19 39.20 39.20 39.20 39.20 0.0M
2021-03-18 37.88 37.88 34.80 34.80 0.0M
2021-03-17 36.00 36.00 35.40 36.00 0.0M
2021-03-16 36.01 36.01 36.00 36.00 0.0M
2021-03-12 36.01 36.01 36.01 36.01 0.0M
2021-03-11 36.00 39.20 36.00 36.00 0.0M
2021-03-10 40.00 40.00 36.00 36.00 0.0M
2021-03-09 37.60 40.00 36.00 36.00 0.0M
2021-03-08 37.60 40.80 36.88 36.88 0.0M
2021-03-05 40.00 40.00 37.60 37.60 0.0M
2021-03-04 37.60 37.60 37.60 37.60 0.0M
2021-03-03 40.00 40.80 37.60 40.80 0.0M
2021-03-02 38.40 40.00 36.84 40.00 0.0M
2021-03-01 36.80 40.00 36.80 36.80 0.0M
2021-02-26 36.80 38.40 36.80 38.40 0.0M
2021-02-25 40.40 44.00 36.80 36.80 0.0M
2021-02-24 36.80 36.80 36.80 36.80 0.0M
2021-02-23 44.00 44.00 36.80 36.80 0.0M
2021-02-22 41.20 41.60 36.80 36.80 0.0M
2021-02-19 41.20 44.00 41.20 44.00 0.0M
2021-02-18 47.59 47.59 38.40 42.40 0.0M
2021-02-17 44.80 47.60 40.00 40.80 0.0M
2021-02-16 36.00 44.80 36.00 44.80 0.0M
2021-02-12 35.20 44.80 35.20 44.80 0.0M
2021-02-11 36.00 47.44 35.20 44.80 0.0M
2021-02-10 47.60 47.60 35.20 41.32 0.0M
2021-02-09 35.20 47.60 34.40 47.44 0.0M
2021-02-08 31.60 38.40 31.60 35.20 0.0M
2021-02-05 31.60 32.28 31.60 31.60 0.0M
2021-02-04 35.60 38.40 31.20 31.20 0.0M
2021-02-03 31.20 35.60 31.20 33.00 0.0M
2021-02-02 31.20 32.00 31.20 31.20 0.0M
2021-02-01 31.26 32.00 31.26 32.00 0.0M
2021-01-29 35.60 39.20 30.40 30.41 0.0M
2021-01-28 31.20 35.60 31.20 35.56 0.0M
2021-01-27 31.20 38.00 31.20 31.20 0.0M
2021-01-26 34.60 38.00 31.20 37.98 0.0M
2021-01-25 32.80 38.00 32.80 34.20 0.0M
2021-01-22 32.80 32.80 32.80 32.80 0.0M
2021-01-21 30.80 30.80 30.80 30.80 0.0M
2021-01-20 32.80 32.80 30.40 31.20 0.0M
2021-01-19 32.80 38.40 32.80 32.80 0.0M
2021-01-15 38.40 38.40 32.00 32.00 0.0M
2021-01-14 36.00 36.00 32.24 32.24 0.0M
2021-01-13 31.20 31.20 31.20 31.20 0.0M
2021-01-12 31.20 33.60 31.20 32.80 0.0M
2021-01-11 30.80 34.40 30.80 34.40 0.0M
2021-01-08 31.61 32.00 30.80 31.52 0.0M
2021-01-07 34.38 34.38 30.80 32.00 0.0M
2021-01-06 30.80 30.80 30.80 30.80 0.0M
2021-01-05 31.10 32.00 31.10 32.00 0.0M
2021-01-04 32.00 32.00 30.80 30.80 0.0M