Skip to main content
PetroGas Company (PTCO)
OTCMKTS · Delayed Price · Currency is USD
0.0470
0.00 (0.64%)
Apr 29, 2026, 10:23 AM EST

PetroGas Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.050.050.050.05-6.19%3,701
Apr 22, 20260.070.070.050.050.05-5.47%5,300
Apr 20, 20260.050.050.050.050.0513.49%400
Apr 16, 20260.050.060.050.050.05-24.68%20,120
Apr 15, 20260.060.070.060.060.06-97,097
Apr 14, 20260.050.060.050.060.06-1.27%12,400
Apr 13, 20260.060.060.060.060.061.29%11,001
Apr 10, 20260.060.060.060.060.06-8,644
Apr 9, 20260.060.060.060.060.0621.57%694
Apr 8, 20260.050.050.050.050.05-17.74%25,000
Apr 6, 20260.060.060.050.060.06-4,541
Apr 2, 20260.060.060.060.060.06-1,000
Apr 1, 20260.050.060.050.060.068.96%35,590
Mar 31, 20260.060.060.060.060.068.80%160
Mar 30, 20260.050.060.050.050.052.15%91,535
Mar 27, 20260.040.050.040.050.0528.00%14,000
Mar 25, 20260.040.040.040.040.0425.00%3,720
Mar 23, 20260.060.060.020.030.03-38.81%51,000
Mar 18, 20260.060.060.030.050.054.60%17,607
Mar 12, 20260.050.050.050.050.05-16.67%900
Mar 11, 20260.040.060.030.060.0675.95%3,700
Mar 9, 20260.030.030.030.030.0310.00%5,893
Feb 27, 20260.030.030.030.030.03-26.54%2,000
Feb 24, 20260.040.040.040.040.04-10.21%2,340
Feb 23, 20260.050.050.050.050.05-24.19%1,580
Feb 20, 20260.060.060.060.060.06-147
Feb 19, 20260.060.060.060.060.063.33%1,000
Feb 13, 20260.060.060.060.060.06-3.23%1,600
Feb 12, 20260.060.060.060.060.065.08%2,249
Feb 10, 20260.060.060.060.060.06-1,100
Feb 9, 20260.060.060.060.060.0618.00%1,000
Feb 6, 20260.050.050.050.050.05-20.38%2,400
Feb 3, 20260.060.060.060.060.06-1.88%1,011
Feb 2, 20260.060.060.060.060.0630.61%2,000
Jan 28, 20260.050.050.050.050.05-24.62%70,000
Jan 27, 20260.070.070.070.070.071.56%1,000
Jan 26, 20260.060.060.060.060.0658.81%2,006
Jan 23, 20260.050.050.040.040.04-38.00%40,011
Jan 22, 20260.070.070.070.070.078.15%200
Jan 21, 20260.070.070.040.060.0633.85%48,000
Jan 20, 20260.050.050.040.040.04-10.20%73,584
Jan 16, 20260.050.050.050.050.054.17%10,000
Jan 15, 20260.030.090.030.050.0557.38%575,917
Jan 14, 20260.030.030.030.030.031.67%502
Jan 13, 20260.030.030.030.030.03-11.76%501
Jan 12, 20260.030.030.030.030.03-10,800
Jan 8, 20260.030.030.030.030.03-30.47%200
Jan 7, 20260.040.050.040.050.0526.03%1,602
Jan 2, 20260.050.050.040.040.0410.86%16,560
Dec 31, 20250.050.050.040.040.04-12.50%1,518
Dec 30, 20250.050.050.030.040.04-25.51%156,941
Dec 29, 20250.050.050.050.050.05-10.50%34,062
Dec 26, 20250.070.070.050.060.06-6.25%80,002
Dec 24, 20250.070.070.060.060.06-24.71%230
Dec 23, 20250.080.090.080.090.09-3.30%2,000
Dec 19, 20250.090.090.060.090.09-9.10%21,250
Dec 17, 20250.070.100.070.100.10-3.30%532
Dec 16, 20250.100.100.100.100.101.52%1,000
Dec 11, 20250.070.100.070.100.10-0.51%3,273
Dec 10, 20250.070.100.060.100.102.38%1,600
Dec 9, 20250.070.100.060.100.10-2.32%15,327
Dec 8, 20250.100.100.060.100.10-0.50%7,100
Dec 5, 20250.060.100.060.100.10-0.50%7,080
Dec 4, 20250.100.100.090.100.10-3,000
Dec 3, 20250.070.100.070.100.10-1,125
Dec 1, 20250.070.100.060.100.10-7,000
Nov 24, 20250.100.100.100.100.10-734
Nov 21, 20250.090.100.060.100.105.26%4,050
Nov 20, 20250.090.100.090.100.10-5.00%2,900
Nov 19, 20250.090.100.090.100.10-3,240
Nov 18, 20250.100.100.100.100.105.26%1,008
Nov 17, 20250.100.100.060.100.10-5.00%4,500
Nov 12, 20250.060.100.060.100.10-2,000
Nov 11, 20250.100.100.100.100.10-10,525
Nov 10, 20250.090.100.060.100.104.82%154,101
Nov 7, 20250.080.100.080.100.10-5,014
Nov 6, 20250.070.100.060.100.107.43%7,450
Nov 5, 20250.060.100.060.090.09-7.02%5,180
Nov 4, 20250.090.100.090.100.105.52%5,000
Nov 3, 20250.090.090.090.090.09-5.24%14,050
Oct 31, 20250.100.100.080.100.10-12,093
Oct 30, 20250.100.100.060.100.100.53%10,093
Oct 29, 20250.080.100.080.100.101.50%6,501
Oct 28, 20250.080.090.060.090.095.64%2,290