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 0.51
  • Currency C$
  • Change 0.01
  • Percent Change 2.00 %
  • Volume 360,800
  • Tue Aug 26, 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: 0.51 Last Trade: Aug 26, 2014
Date High Low Open Close Volume
Aug 26 0.53 0.50 0.50 0.51 360,800
Aug 25 0.55 0.49 0.49 0.50 2,864,423
Aug 22 0.50 0.48 0.48 0.49 194,166
Aug 21 0.49 0.47 0.48 0.49 96,710
Aug 20 0.49 0.46 0.48 0.48 132,740
Aug 19 0.50 0.48 0.50 0.49 141,300
Aug 18 0.50 0.50 0.50 0.50 67,303
Aug 15 0.51 0.49 0.49 0.50 174,596
Aug 14 0.53 0.48 0.52 0.50 907,350
Aug 13 0.53 0.52 0.52 0.52 63,200
Aug 12 0.56 0.53 0.56 0.54 98,150
Aug 11 0.56 0.55 0.56 0.55 199,200
Aug 8 0.56 0.55 0.56 0.56 68,175
Aug 7 0.57 0.55 0.57 0.55 134,299
Aug 6 0.57 0.56 0.57 0.57 120,539
Aug 5 0.59 0.56 0.58 0.56 149,330
Aug 1 0.60 0.57 0.59 0.58 132,550
Jul 31 0.60 0.56 0.60 0.58 616,588
Jul 30 0.63 0.54 0.55 0.58 2,929,987
Jul 29 0.64 0.48 0.64 0.54 2,362,353
Jul 28 0.69 0.61 0.69 0.62 1,432,502
Jul 25 0.73 0.66 0.73 0.67 317,850
Jul 24 0.73 0.70 0.70 0.71 175,405
Jul 23 0.73 0.70 0.73 0.70 1,107,950
Jul 22 0.77 0.72 0.75 0.73 831,621
Jul 21 0.75 0.73 0.75 0.75 820,200
Jul 18 0.75 0.73 0.74 0.74 3,717,524
Jul 17 0.76 0.70 0.73 0.74 2,513,335
Jul 16 0.77 0.69 0.74 0.70 2,279,511
Jul 15 0.76 0.75 0.76 0.76 153,204
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.