ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Petrotal Corp (OP:PTALF)

0.2949 -0.0051 (-1.70%)
Streaming Delayed Price Updated: 2:10 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 0.2959 0.3020 0.2828 0.2949 151,102 -0.01(-1.70%)
Jan 29, 2026 0.2868 0.3000 0.2868 0.3000 296,426 +0.02(+5.63%)
Jan 28, 2026 0.3000 0.3000 0.2810 0.2840 138,344 +0.00(+0.18%)
Jan 27, 2026 0.2710 0.2835 0.2710 0.2835 601,699 +0.01(+4.50%)
Jan 26, 2026 0.2710 0.2794 0.2701 0.2713 183,987 -0.00(-0.62%)
Jan 23, 2026 0.2744 0.2783 0.2653 0.2730 441,988 +0.01(+3.21%)
Jan 22, 2026 0.2588 0.2731 0.2582 0.2645 528,821 +0.00(+1.42%)
Jan 21, 2026 0.2700 0.2700 0.2527 0.2608 426,833 +0.00(+1.84%)
Jan 20, 2026 0.2590 0.2590 0.2420 0.2561 1,703,864 -0.05(-15.03%)
Jan 16, 2026 0.3070 0.3111 0.2900 0.3014 87,021 -0.00(-1.18%)
Jan 15, 2026 0.3230 0.3230 0.2993 0.3050 297,860 -0.01(-2.99%)
Jan 14, 2026 0.3015 0.3144 0.2980 0.3144 692,011 +0.02(+5.36%)
Jan 13, 2026 0.2844 0.3000 0.2830 0.2984 552,574 +0.02(+6.76%)
Jan 12, 2026 0.2880 0.2880 0.2759 0.2795 276,677 -0.00(-0.07%)
Jan 09, 2026 0.2775 0.2880 0.2732 0.2797 282,853 -0.00(-0.29%)
Jan 08, 2026 0.2836 0.2870 0.2750 0.2805 224,056 -0.00(-0.21%)
Jan 07, 2026 0.2867 0.2898 0.2811 0.2811 381,373 -0.00(-1.06%)
Jan 06, 2026 0.2920 0.2950 0.2841 0.2841 92,505 -0.00(-0.84%)
Jan 05, 2026 0.3220 0.3220 0.2831 0.2865 521,462 -0.01(-2.88%)
Jan 02, 2026 0.2800 0.2963 0.2800 0.2950 274,266 +0.02(+7.00%)
Dec 31, 2025 0.2650 0.2870 0.2650 0.2757 359,215 -0.01(-2.92%)
Dec 30, 2025 0.2889 0.2889 0.2823 0.2840 381,437 +0.00(+1.43%)
Dec 29, 2025 0.2867 0.2900 0.2786 0.2800 426,144 +0.01(+4.48%)
Dec 26, 2025 0.2825 0.2891 0.2570 0.2680 423,609 -0.02(-5.57%)
Dec 24, 2025 0.2825 0.2892 0.2810 0.2838 137,111 +0.01(+2.09%)
Dec 23, 2025 0.2775 0.2820 0.2758 0.2780 170,963 +0.00(+0.80%)
Dec 22, 2025 0.2763 0.2800 0.2570 0.2758 568,930 +0.01(+3.72%)
Dec 19, 2025 0.2640 0.2700 0.2627 0.2659 261,803 +0.00(+0.72%)
Dec 18, 2025 0.2691 0.2700 0.2640 0.2640 244,613 +0.00(+1.62%)
Dec 17, 2025 0.2601 0.2700 0.2541 0.2598 730,913 -0.01(-1.96%)
Dec 16, 2025 0.2744 0.2800 0.2645 0.2650 394,840 -0.01(-1.85%)
Dec 15, 2025 0.2740 0.2780 0.2680 0.2700 236,149 +0.00(+0.48%)
Dec 12, 2025 0.2800 0.2800 0.2685 0.2687 431,783 -0.00(-1.10%)
Dec 11, 2025 0.2754 0.2850 0.2715 0.2717 564,042 -0.00(-1.24%)
Dec 10, 2025 0.2850 0.2867 0.2750 0.2751 448,490 -0.01(-2.27%)
Dec 09, 2025 0.2900 0.2900 0.2815 0.2815 285,851 -0.01(-1.92%)
Dec 08, 2025 0.2880 0.2940 0.2870 0.2870 117,718 -0.00(-0.66%)
Dec 05, 2025 0.2962 0.2997 0.2889 0.2889 314,386 -0.01(-2.40%)
Dec 04, 2025 0.2902 0.2999 0.2902 0.2960 232,487 -0.00(-1.33%)
Dec 03, 2025 0.2950 0.3016 0.2925 0.3000 406,035 -0.00(-0.17%)
Dec 02, 2025 0.2917 0.3020 0.2830 0.3005 414,408 +0.00(+0.50%)
Dec 01, 2025 0.2800 0.3028 0.2710 0.2990 599,664 +0.02(+7.55%)
Nov 28, 2025 0.2710 0.2791 0.2700 0.2780 219,445 +0.00(+0.14%)
Nov 26, 2025 0.2740 0.2790 0.2710 0.2776 181,128 +0.00(+1.54%)
Nov 25, 2025 0.2750 0.2800 0.2720 0.2734 696,884 -0.00(-1.05%)
Nov 24, 2025 0.2773 0.2800 0.2710 0.2763 362,812 +0.00(+0.55%)
Nov 21, 2025 0.2817 0.2860 0.2708 0.2748 388,295 -0.01(-4.45%)
Nov 20, 2025 0.3083 0.3083 0.2850 0.2876 137,372 -0.00(-0.17%)
Nov 19, 2025 0.3000 0.3000 0.2880 0.2881 332,217 +0.00(+0.00%)
Nov 18, 2025 0.2900 0.2905 0.2790 0.2881 1,017,600 -0.01(-2.01%)
Nov 17, 2025 0.3000 0.3020 0.2921 0.2940 473,132 -0.01(-2.65%)
Nov 14, 2025 0.3104 0.3280 0.3000 0.3020 1,171,235 -0.02(-6.85%)
Nov 13, 2025 0.3690 0.3690 0.2920 0.3242 6,292,913 -0.15(-32.33%)
Nov 12, 2025 0.4811 0.4980 0.4791 0.4791 131,145 -0.00(-0.93%)
Nov 11, 2025 0.4900 0.4904 0.4797 0.4836 179,521 +0.01(+1.87%)
Nov 10, 2025 0.4738 0.4800 0.4699 0.4747 229,627 +0.00(+0.21%)
Nov 07, 2025 0.4591 0.4737 0.4541 0.4737 96,554 +0.01(+2.98%)
Nov 06, 2025 0.4584 0.4687 0.4584 0.4600 126,607 -0.01(-1.44%)
Nov 05, 2025 0.4680 0.4683 0.4638 0.4667 26,087 -0.00(-0.70%)
Nov 04, 2025 0.4800 0.4800 0.4670 0.4700 115,212 -0.00(-0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.