Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrostar Petroleum Corp (TSV: CEA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.1800 0.1850 0.1650 0.1800 316,700 +0.00(+0.00%)
Oct 30, 2017 0.2300 0.2450 0.1800 0.1800 756,352 -0.01(-5.26%)
Oct 25, 2017 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Oct 24, 2017 0.2000 0.2050 0.1850 0.2000 66,262 +0.01(+2.56%)
Oct 23, 2017 0.2000 0.2100 0.1850 0.1950 119,700 +0.01(+2.63%)
Oct 20, 2017 0.2250 0.2250 0.1900 0.1900 214,000 -0.03(-13.64%)
Oct 19, 2017 0.2250 0.2250 0.2000 0.2200 139,444 -0.01(-2.22%)
Oct 18, 2017 0.2150 0.2250 0.2100 0.2250 27,775 -0.01(-2.17%)
Oct 17, 2017 0.2050 0.2300 0.2050 0.2300 214,620 +0.00(+0.00%)
Oct 16, 2017 0.1750 0.2300 0.1750 0.2300 373,604 +0.05(+27.78%)
Oct 13, 2017 0.1900 0.1950 0.1800 0.1800 491,619 -0.01(-5.26%)
Oct 12, 2017 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-2.56%)
Oct 11, 2017 0.1850 0.1950 0.1850 0.1950 95,500 +0.01(+5.41%)
Oct 10, 2017 0.1950 0.2000 0.1850 0.1850 95,850 -0.02(-7.50%)
Oct 06, 2017 0.1850 0.2000 0.1850 0.2000 148,140 +0.02(+11.11%)
Oct 05, 2017 0.1950 0.2000 0.1800 0.1800 61,090 -0.02(-7.69%)
Oct 04, 2017 0.1750 0.1950 0.1750 0.1950 114,591 +0.02(+8.33%)
Oct 03, 2017 0.1850 0.1850 0.1750 0.1800 27,294 -0.01(-2.70%)
Oct 02, 2017 0.1800 0.1850 0.1800 0.1850 45,810 -0.02(-7.50%)
Sep 29, 2017 0.2000 0.2000 0.1700 0.2000 78,000 +0.00(+0.00%)
Sep 28, 2017 0.1950 0.2000 0.1900 0.2000 35,750 +0.01(+2.56%)
Sep 27, 2017 0.1900 0.2000 0.1800 0.1950 148,800 +0.01(+2.63%)
Sep 26, 2017 0.2000 0.2000 0.1850 0.1900 170,300 +0.01(+2.70%)
Sep 25, 2017 0.1700 0.2200 0.1700 0.1850 288,000 +0.02(+12.12%)
Sep 22, 2017 0.1550 0.1700 0.1550 0.1650 87,940 +0.01(+3.13%)
Sep 21, 2017 0.1600 0.1700 0.1600 0.1600 66,385 -0.01(-3.03%)
Sep 20, 2017 0.1600 0.1700 0.1600 0.1650 116,721 +0.02(+10.00%)
Sep 19, 2017 0.1450 0.1650 0.1450 0.1500 191,200 +0.01(+7.14%)
Sep 18, 2017 0.1500 0.1500 0.1350 0.1400 79,900 -0.01(-6.67%)
Sep 15, 2017 0.1500 0.1600 0.1350 0.1500 343,514 +0.00(+0.00%)
Sep 14, 2017 0.1550 0.1600 0.1400 0.1500 175,850 +0.01(+3.45%)
Sep 13, 2017 0.1600 0.1600 0.1450 0.1450 189,700 -0.02(-9.38%)
Sep 12, 2017 0.1500 0.1650 0.1500 0.1600 84,500 -0.01(-3.03%)
Sep 11, 2017 0.1650 0.1700 0.1500 0.1650 298,840 -0.01(-2.94%)
Sep 08, 2017 0.1650 0.1700 0.1600 0.1700 170,812 +0.01(+3.03%)
Sep 07, 2017 0.1750 0.1750 0.1500 0.1650 537,138 -0.01(-8.33%)
Sep 06, 2017 0.1750 0.1800 0.1750 0.1800 12,350 +0.01(+2.86%)
Sep 05, 2017 0.1800 0.1850 0.1750 0.1750 182,033 -0.01(-5.41%)
Sep 01, 2017 0.1850 0.1850 0.1800 0.1850 175,800 +0.00(+0.00%)
Aug 31, 2017 0.1850 0.1850 0.1800 0.1850 84,354 +0.00(+0.00%)
Aug 30, 2017 0.2050 0.2050 0.1900 0.1850 91,227 -0.01(-5.13%)
Aug 29, 2017 0.2100 0.2100 0.1950 0.1950 61,000 -0.01(-4.88%)
Aug 28, 2017 0.2100 0.2200 0.1850 0.2050 57,000 +0.00(+2.50%)
Aug 25, 2017 0.1850 0.2000 0.1850 0.2000 119,752 -0.01(-4.76%)
Aug 24, 2017 0.2050 0.2100 0.2050 0.2100 35,500 +0.02(+10.53%)
Aug 23, 2017 0.2000 0.2000 0.1900 0.1900 61,950 +0.00(+0.00%)
Aug 22, 2017 0.1850 0.2000 0.1850 0.1900 119,100 +0.01(+2.70%)
Aug 21, 2017 0.1850 0.1900 0.1800 0.1850 155,650 +0.01(+2.78%)
Aug 18, 2017 0.1950 0.1950 0.1750 0.1800 231,210 -0.01(-5.26%)
Aug 17, 2017 0.2200 0.2200 0.1900 0.1900 649,912 -0.02(-11.63%)
Aug 16, 2017 0.1900 0.2450 0.1900 0.2150 1,365,117 +0.04(+26.47%)
Aug 15, 2017 0.1750 0.1900 0.1700 0.1700 212,119 -0.01(-5.56%)
Aug 14, 2017 0.1850 0.1850 0.1750 0.1800 68,000 +0.00(+0.00%)
Aug 11, 2017 0.1800 0.1800 0.1700 0.1800 81,500 +0.00(+0.00%)
Aug 10, 2017 0.1950 0.1950 0.1750 0.1800 145,400 -0.02(-7.69%)
Aug 09, 2017 0.1800 0.1950 0.1700 0.1950 75,800 +0.01(+5.41%)
Aug 08, 2017 0.1950 0.1950 0.1700 0.1850 280,255 +0.00(+0.00%)
Aug 04, 2017 0.1950 0.2100 0.1850 0.1850 444,025 -0.01(-5.13%)
Aug 03, 2017 0.2400 0.2400 0.1850 0.1950 1,321,138 -0.06(-23.53%)
Aug 02, 2017 0.1800 0.2900 0.1500 0.2550 3,072,846 +0.07(+37.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.