The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Americas Petrogas

  • BOE
  • TSX Venture
  • Oil and Gas
  • Latest 0.455
  • Currency C$
  • Change -0.005
  • Percent Change -1.087 %
  • Volume 219,270
  • Wed Oct 22, 2014 03:59 PM EDT TSX Venture data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.46 Last Trade: Oct 22, 2014
Date High Low Open Close Volume
Oct 22 0.48 0.43 0.45 0.46 219,270
Oct 21 0.48 0.45 0.46 0.46 165,200
Oct 20 0.47 0.44 0.45 0.45 22,644
Oct 17 0.45 0.43 0.44 0.45 76,633
Oct 16 0.44 0.36 0.38 0.44 92,225
Oct 15 0.48 0.38 0.48 0.39 382,098
Oct 14 0.50 0.45 0.48 0.45 357,363
Oct 10 0.49 0.46 0.49 0.47 180,000
Oct 9 0.49 0.46 0.48 0.48 185,365
Oct 8 0.51 0.46 0.51 0.50 275,495
Oct 7 0.52 0.50 0.51 0.52 180,069
Oct 6 0.52 0.50 0.51 0.50 105,670
Oct 3 0.55 0.51 0.55 0.53 330,428
Oct 2 0.57 0.53 0.57 0.53 251,570
Oct 1 0.66 0.60 0.65 0.60 472,315
Sep 30 0.65 0.61 0.65 0.63 257,925
Sep 29 0.66 0.59 0.66 0.62 489,000
Sep 26 0.66 0.59 0.59 0.66 427,420
Sep 25 0.57 0.55 0.55 0.57 433,491
Sep 24 0.55 0.53 0.53 0.53 230,050
Sep 23 0.54 0.51 0.51 0.52 290,000
Sep 22 0.58 0.50 0.55 0.53 375,155
Sep 19 0.62 0.55 0.62 0.58 279,125
Sep 18 0.65 0.58 0.65 0.60 210,815
Sep 17 0.68 0.66 0.68 0.66 34,000
Sep 16 0.71 0.66 0.70 0.68 221,450
Sep 15 0.70 0.66 0.70 0.68 73,825
Sep 12 0.72 0.68 0.70 0.70 126,000
Sep 11 0.72 0.70 0.72 0.70 98,090
Sep 10 0.73 0.70 0.73 0.71 117,778
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.