BBLS - Petrolia Energy Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.05500.05500.05500.05500.055010,000
Jan 16, 20200.05500.05500.05500.05500.0550-
Jan 15, 20200.05500.05500.05500.05500.055010,000
Jan 14, 20200.05000.07500.05000.07500.0750600
Jan 13, 20200.08900.08900.08900.08900.0890-
Jan 10, 20200.08900.08900.08900.08900.0890100
Jan 09, 20200.05000.05000.05000.05000.0500-
Jan 08, 20200.05000.05000.05000.05000.0500-
Jan 07, 20200.05000.05000.05000.05000.050030,000
Jan 06, 20200.05700.05700.05700.05700.05705,100
Jan 03, 20200.08900.08900.08900.08900.0890100
Jan 02, 20200.09000.09000.09000.09000.0900-
Dec 31, 20190.09000.09000.09000.09000.0900-
Dec 30, 20190.09000.09000.09000.09000.0900-
Dec 27, 20190.09000.09000.09000.09000.0900-
Dec 26, 20190.09000.09000.09000.09000.0900-
Dec 24, 20190.09000.09000.09000.09000.0900-
Dec 23, 20190.09000.09000.09000.09000.0900100
Dec 20, 20190.06000.06000.06000.06000.06002,800
Dec 19, 20190.05500.05500.05500.05500.0550-
Dec 18, 20190.05500.05500.05500.05500.055032,600
Dec 17, 20190.04800.05200.04800.05200.052023,400
Dec 16, 20190.04000.04000.04000.04000.0400-
Dec 13, 20190.04000.04000.04000.04000.0400-
Dec 12, 20190.04000.04000.04000.04000.0400-
Dec 11, 20190.04000.04000.04000.04000.0400-
Dec 10, 20190.04000.04000.04000.04000.0400-
Dec 09, 20190.04000.04000.04000.04000.0400-
Dec 06, 20190.03000.04000.03000.04000.0400100,800
Dec 05, 20190.03600.03600.03500.03500.035040,000
Dec 04, 20190.04000.04000.04000.04000.0400-
Dec 03, 20190.04000.04000.03800.04000.0400111,300
Dec 02, 20190.05400.05400.05400.05400.0540-
Nov 29, 20190.05400.05400.05400.05400.0540-
Nov 27, 20190.04500.05400.04500.05400.05401,100
Nov 26, 20190.03500.03500.03500.03500.0350-
Nov 25, 20190.03500.03500.03500.03500.0350-
Nov 22, 20190.03500.03500.03500.03500.0350-
Nov 21, 20190.04000.04000.03500.03500.035030,500
Nov 20, 20190.06800.06800.06800.06800.0680-
Nov 19, 20190.06800.06800.06800.06800.0680-
Nov 18, 20190.06800.06800.06800.06800.0680-
Nov 15, 20190.06800.06800.06800.06800.0680-
Nov 14, 20190.06800.06800.06800.06800.0680-
Nov 13, 20190.06800.06800.06800.06800.0680-
Nov 12, 20190.06800.06800.06800.06800.0680100
Nov 11, 20190.04000.04000.04000.04000.0400-
Nov 08, 20190.04000.04000.04000.04000.0400-
Nov 07, 20190.04000.04000.04000.04000.0400-
Nov 06, 20190.04000.04000.04000.04000.040030,000
Nov 05, 20190.04000.04000.04000.04000.0400-
Nov 04, 20190.04000.04000.04000.04000.0400-
Nov 01, 20190.04000.04000.04000.04000.04003,000
Oct 31, 20190.05000.05000.05000.05000.0500-
Oct 30, 20190.05100.05100.05000.05000.050021,500
Oct 29, 20190.06000.06000.06000.06000.0600-
Oct 28, 20190.06000.06000.06000.06000.0600-
Oct 25, 20190.06000.06000.06000.06000.0600-
Oct 24, 20190.06000.06000.06000.06000.0600-
Oct 23, 20190.06000.06000.06000.06000.060014,400
Oct 22, 20190.06500.06500.06500.06500.0650-
Oct 21, 20190.06500.06500.06500.06500.06505,000
Oct 18, 20190.06000.06000.06000.06000.0600-
Oct 17, 20190.06000.06000.06000.06000.0600-
Oct 16, 20190.06000.06000.06000.06000.0600-
Oct 15, 20190.05300.06000.05000.06000.0600131,500
Oct 14, 20190.07800.07800.07800.07800.0780-
Oct 11, 20190.07800.07800.07800.07800.0780300
Oct 10, 20190.07800.07800.07800.07800.0780-
Oct 09, 20190.07800.07800.07800.07800.0780-
Oct 08, 20190.07800.07800.07800.07800.0780-
Oct 07, 20190.07800.07800.07800.07800.0780-
Oct 04, 20190.07800.07800.07800.07800.0780-
Oct 03, 20190.07800.07800.07800.07800.0780-
Oct 02, 20190.07800.07800.07800.07800.0780-
Oct 01, 20190.07800.07800.07800.07800.0780-
Sep 30, 20190.07800.07800.07800.07800.0780-
Sep 27, 20190.07800.07800.07800.07800.0780-
Sep 26, 20190.07800.07800.07800.07800.0780-
Sep 25, 20190.07800.07800.07800.07800.0780-
Sep 24, 20190.07800.07800.07800.07800.0780-
Sep 23, 20190.07800.07800.07800.07800.0780-
Sep 20, 20190.07800.07800.07800.07800.0780-
Sep 19, 20190.07800.07800.07800.07800.0780-
Sep 18, 20190.07800.07800.07800.07800.0780-
Sep 17, 20190.05500.07800.05500.07800.0780600
Sep 16, 20190.07800.07800.07800.07800.0780-
Sep 13, 20190.07800.07800.07800.07800.0780-
Sep 12, 20190.07800.07800.07800.07800.07803,000
Sep 11, 20190.05500.05500.05500.05500.055052,800
Sep 10, 20190.06700.06700.06700.06700.06701,000
Sep 09, 20190.05000.05500.04600.05500.055030,000
Sep 06, 20190.07500.07500.07500.07500.07506,400
Sep 05, 20190.06000.06000.06000.06000.0600100
Sep 04, 20190.05000.06000.05000.06000.06007,000
Sep 03, 20190.07800.07800.07800.07800.0780-
Aug 30, 20190.07800.07800.07800.07800.0780-
Aug 29, 20190.07800.07800.07800.07800.0780-
Aug 28, 20190.07800.07800.07800.07800.0780-
Aug 27, 20190.07800.07800.07800.07800.0780-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...