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

Petro One Energy Corp.

  • POP
  • TSX Venture
  • Mining
  • Latest 0.61
  • Currency C$
  • Change 0.03
  • Percent Change 5.172 %
  • Volume 173,389
  • Wed Aug 27, 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: 0.61 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 0.62 0.56 0.59 0.61 173,389
Aug 26 0.59 0.52 0.57 0.58 294,158
Aug 25 0.63 0.55 0.60 0.57 331,892
Aug 22 0.62 0.57 0.59 0.61 327,823
Aug 21 0.63 0.57 0.60 0.58 566,571
Aug 20 0.64 0.48 0.50 0.60 982,671
Aug 19 0.50 0.46 0.46 0.48 942,561
Aug 18 0.46 0.41 0.46 0.45 437,764
Aug 15 0.46 0.42 0.42 0.45 174,352
Aug 14 0.41 0.36 0.37 0.40 322,550
Aug 13 0.39 0.34 0.34 0.39 584,943
Aug 12 0.38 0.34 0.37 0.34 913,902
Aug 11 0.49 0.39 0.49 0.39 627,777
Aug 8 0.50 0.44 0.46 0.48 498,373
Aug 7 0.50 0.46 0.50 0.48 685,816
Aug 6 0.50 0.39 0.41 0.50 1,360,641
Aug 5 0.45 0.32 0.32 0.44 1,491,464
Aug 1 0.30 0.26 0.26 0.30 1,174,905
Jul 31 0.27 0.25 0.25 0.26 593,406
Jul 30 0.29 0.24 0.29 0.24 247,915
Jul 29 0.29 0.26 0.27 0.29 657,910
Jul 28 0.36 0.26 0.36 0.26 548,027
Jul 25 0.28 0.24 0.24 0.26 308,500
Jul 24 0.25 0.20 0.20 0.24 228,750
Jul 23 0.24 0.20 0.24 0.20 280,770
Jul 22 0.24 0.22 0.22 0.24 31,000
Jul 21 0.25 0.20 0.25 0.20 193,750
Jul 18 0.25 0.22 0.24 0.22 119,000
Jul 17 0.22 0.22 0.22 0.22 9,699
Jul 16 0.23 0.21 0.23 0.21 88,050
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.