Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrosonic Energy (OP: PSON )

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 (%)
Dec 27, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 26, 2018 0.0001 0.0001 0.0001 0.0001 58,825 +0.00(+0.00%)
Dec 24, 2018 0.0001 0.0001 0.0001 0.0001 400 -0.00(-50.00%)
Dec 21, 2018 0.0002 0.0002 0.0002 0.0002 1,000 +0.00(+100.00%)
Dec 19, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 12, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 10, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 06, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 04, 2018 0.0002 0.0002 0.0001 0.0001 3,282,700 -0.00(-50.00%)
Dec 03, 2018 0.0003 0.0003 0.0002 0.0002 8,908 -0.00(-33.33%)
Nov 30, 2018 0.0003 0.0003 0.0003 0.0003 12,600 +0.00(+200.00%)
Nov 29, 2018 0.0001 0.0001 0.0001 0.0001 185,700 +0.00(+0.00%)
Nov 28, 2018 0.0001 0.0001 0.0001 0.0001 500 +0.00(+0.00%)
Nov 27, 2018 0.0001 0.0001 0.0001 0.0001 2,000 -0.00(-96.97%)
Nov 26, 2018 0.0002 0.0033 0.0001 0.0033 69,500 +0.00(+1000.00%)
Nov 23, 2018 0.0003 0.0003 0.0001 0.0003 4,400 +0.00(+200.00%)
Nov 21, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 20, 2018 0.0001 0.0001 0.0001 0.0001 500 +0.00(+0.00%)
Nov 13, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 12, 2018 0.0002 0.0002 0.0001 0.0001 38,677 +0.00(+0.00%)
Nov 09, 2018 0.0001 0.0001 0.0001 0.0001 1,000 -0.00(-50.00%)
Nov 08, 2018 0.0002 0.0002 0.0002 0.0002 1,000 +0.00(+100.00%)
Nov 06, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 23, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 22, 2018 0.0001 0.0001 0.0001 0.0001 2,000 +0.00(+0.00%)
Oct 19, 2018 0.0001 0.0001 0.0001 0.0001 1,000 +0.00(+0.00%)
Oct 17, 2018 0.0001 0.0001 0.0001 0 -0.00(-96.43%)
Oct 05, 2018 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Sep 20, 2018 0.0028 0.0028 0.0028 0 +0.00(+12.00%)
Sep 19, 2018 0.0025 0.0025 0.0025 0.0025 2,000 +0.00(+0.00%)
Sep 18, 2018 0.0025 0.0028 0.0025 0.0025 169,200 -0.00(-10.71%)
Sep 17, 2018 0.0025 0.0028 0.0025 0.0028 6,620 +0.00(+12.00%)
Sep 14, 2018 0.0025 0.0025 0.0025 0.0025 1,000 +0.00(+0.00%)
Sep 13, 2018 0.0028 0.0028 0.0025 0.0025 7,000 -0.00(-3.85%)
Sep 12, 2018 0.0025 0.0026 0.0025 0.0026 51,513 -0.00(-10.34%)
Sep 11, 2018 0.0030 0.0030 0.0027 0.0029 82,500 -0.00(-3.33%)
Sep 10, 2018 0.0030 0.0032 0.0030 0.0030 290,000 +0.00(+0.00%)
Sep 06, 2018 0.0030 0.0030 0.0030 0 +0.00(+42.86%)
Sep 04, 2018 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Aug 31, 2018 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Aug 30, 2018 0.0021 0.0021 0.0021 0.0021 120,500 +0.00(+0.00%)
Aug 29, 2018 0.0021 0.0026 0.0021 0.0021 20,565 +0.00(+0.00%)
Aug 28, 2018 0.0026 0.0030 0.0021 0.0021 27,618 +0.00(+0.00%)
Aug 27, 2018 0.0022 0.0030 0.0021 0.0021 21,250 +0.00(+0.00%)
Aug 24, 2018 0.0022 0.0022 0.0021 0.0021 41,800 -0.00(-19.23%)
Aug 23, 2018 0.0026 0.0026 0.0022 0.0026 6,750 +0.00(+18.18%)
Aug 22, 2018 0.0022 0.0022 0.0022 0.0022 815 -0.00(-26.67%)
Aug 21, 2018 0.0021 0.0030 0.0021 0.0030 94,665 +0.00(+36.36%)
Aug 20, 2018 0.0022 0.0022 0.0022 0.0022 1,109 -0.00(-12.00%)
Aug 17, 2018 0.0025 0.0025 0.0021 0.0025 583,700 -0.00(-10.71%)
Aug 16, 2018 0.0028 0.0028 0.0028 0.0028 10,000 +0.00(+0.00%)
Aug 15, 2018 0.0028 0.0028 0.0028 0.0028 3,500 +0.00(+12.00%)
Aug 13, 2018 0.0025 0.0025 0.0025 0 -0.00(-21.88%)
Aug 10, 2018 0.0032 0.0032 0.0032 0.0032 3,100 +0.00(+28.00%)
Aug 09, 2018 0.0025 0.0025 0.0025 0.0025 1,000 +0.00(+0.00%)
Aug 08, 2018 0.0031 0.0031 0.0025 0.0025 542,977 -0.00(-44.44%)
Aug 07, 2018 0.0045 0.0045 0.0031 0.0045 156,193 -0.00(-10.00%)
Aug 06, 2018 0.0028 0.0054 0.0027 0.0050 814,602 +0.00(+85.19%)
Aug 03, 2018 0.0027 0.0027 0.0027 0.0027 58,800 +0.00(+0.00%)
Aug 01, 2018 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Jul 31, 2018 0.0027 0.0027 0.0027 0.0027 17,790 +0.00(+0.00%)
Jul 30, 2018 90 +0.00(+0.00%)
Jul 27, 2018 0.0030 0.0030 0.0027 0.0029 10,500 -0.00(-3.33%)
Jul 26, 2018 0.0027 0.0030 0.0027 0.0030 2,338 +0.00(+5.26%)
Jul 25, 2018 0.0029 0.0029 0.0027 0.0029 2,600 +0.00(+5.56%)
Jul 24, 2018 0.0027 0.0027 0.0027 0.0027 1,350 +0.00(+0.00%)
Jul 23, 2018 0.0027 0.0027 0.0027 0.0027 2,000 +0.00(+0.00%)
Jul 20, 2018 0.0027 0.0027 0.0027 0.0027 17,110 +0.00(+0.00%)
Jul 18, 2018 0.0027 0.0027 0.0027 0 -0.00(-5.26%)
Jul 17, 2018 0.0027 0.0029 0.0027 0.0029 2,150 +0.00(+5.56%)
Jul 16, 2018 0.0027 0.0027 0.0027 0.0027 750 -0.00(-0.11%)
Jul 13, 2018 0.0027 0.0027 0.0027 0.0027 2,000 +0.00(+0.11%)
Jul 12, 2018 0.0027 0.0027 0.0027 0.0027 11,000 -0.00(-3.57%)
Jul 10, 2018 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Jul 09, 2018 0.0027 0.0028 0.0027 0.0028 13,115 +0.00(+3.70%)
Jul 06, 2018 0.0027 0.0027 0.0027 0.0027 2,700 +0.00(+0.00%)
Jul 05, 2018 0.0029 0.0029 0.0027 0.0027 9,550 -0.00(-5.26%)
Jun 29, 2018 0.0029 0.0029 0.0029 0 +0.00(+5.56%)
Jun 28, 2018 0.0027 0.0027 0.0027 0.0027 550 +0.00(+0.00%)
Jun 27, 2018 0.0027 0.0027 0.0027 0.0027 425 +0.00(+0.00%)
Jun 26, 2018 0.0027 0.0027 0.0027 0.0027 1,000 -0.00(-10.00%)
Jun 22, 2018 0.0030 0.0030 0.0030 0 +0.00(+11.11%)
Jun 21, 2018 0.0027 0.0027 0.0027 0.0027 50,000 +0.00(+0.00%)
Jun 19, 2018 0.0027 0.0027 0.0027 0 -0.00(-10.00%)
Jun 18, 2018 0.0027 0.0030 0.0027 0.0030 6,500 +0.00(+11.11%)
Jun 15, 2018 0.0030 0.0030 0.0027 0.0027 2,145 +0.00(+3.85%)
Jun 13, 2018 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Jun 12, 2018 0.0026 0.0026 0.0026 0.0026 1,000 -0.00(-11.86%)
Jun 11, 2018 0.0029 0.0029 0.0029 0.0029 500 +0.00(+13.16%)
Jun 08, 2018 0.0026 0.0026 0.0026 0.0026 100 +0.00(+0.27%)
Jun 07, 2018 0.0026 0.0026 0.0026 0.0026 25,750 -0.00(-3.70%)
Jun 05, 2018 0.0027 0.0027 0.0027 0 +0.00(+3.85%)
Jun 04, 2018 0.0029 0.0029 0.0029 0.0026 1,000 +0.00(+0.00%)
May 31, 2018 0.0026 0.0026 0.0026 0 -0.00(-11.86%)
May 30, 2018 0.0026 0.0029 0.0026 0.0029 11,000 +0.00(+0.00%)
May 29, 2018 0.0026 0.0029 0.0026 0.0029 2,500 -0.00(-10.61%)
May 25, 2018 0.0033 0.0033 0.0033 0 +0.00(+26.92%)
May 23, 2018 0.0026 0.0026 0.0026 0 -0.00(-21.21%)
May 22, 2018 0.0033 0.0033 0.0033 0.0033 3,196 +0.00(+14.58%)
May 21, 2018 0.0033 0.0033 0.0029 0.0029 1,500 -0.00(-12.73%)
May 17, 2018 0.0033 0.0033 0.0033 0 +0.00(+14.58%)
May 16, 2018 0.0029 0.0029 0.0029 0.0029 1,091 -0.00(-21.74%)
May 15, 2018 0.0038 0.0038 0.0037 0.0037 66,025 +0.00(+53.33%)
May 14, 2018 0.0019 0.0024 0.0019 0.0024 65,000 +0.00(+23.08%)
May 11, 2018 0.0019 0.0019 0.0019 0.0019 10,000 -0.00(-7.14%)
May 10, 2018 0.0022 0.0022 0.0021 0.0021 5,200 +0.00(+5.00%)
May 09, 2018 0.0032 0.0038 0.0019 0.0020 841,363 -0.00(-37.50%)
May 08, 2018 0.0032 0.0032 0.0032 0.0032 10,000 +0.00(+0.00%)
May 07, 2018 0.0030 0.0032 0.0030 0.0032 7,000 +0.00(+6.67%)
May 04, 2018 0.0030 0.0030 0.0030 0.0030 10,032 -0.00(-6.25%)
May 03, 2018 0.0030 0.0032 0.0030 0.0032 32,100 +0.00(+6.67%)
May 02, 2018 0.0034 0.0034 0.0030 0.0030 57,000 +0.00(+0.00%)
May 01, 2018 0.0030 0.0030 0.0030 0.0030 60,000 +0.00(+0.00%)
Apr 27, 2018 0.0030 0.0030 0.0030 0 +0.00(+20.00%)
Apr 26, 2018 0.0025 0.0032 0.0025 0.0025 30,250 -0.00(-21.88%)
Apr 25, 2018 0.0027 0.0032 0.0027 0.0032 294,625 +0.00(+20.75%)
Apr 20, 2018 0.0027 0.0027 0.0027 0 +0.00(+1.92%)
Apr 19, 2018 0.0025 0.0026 0.0025 0.0026 2,100 -0.00(-1.89%)
Apr 17, 2018 0.0027 0.0027 0.0027 0 +0.00(+5.87%)
Apr 16, 2018 0.0025 0.0025 0.0025 0.0025 2,635 +0.00(+0.12%)
Apr 13, 2018 0.0025 0.0027 0.0025 0.0025 7,350 +0.00(+0.00%)
Apr 12, 2018 0.0025 0.0025 0.0025 0.0025 500 +0.00(+0.00%)
Apr 11, 2018 0.0025 0.0025 0.0025 0.0025 6,200 -0.00(-7.41%)
Apr 10, 2018 0.0026 0.0027 0.0025 0.0027 70,764 +0.00(+8.00%)
Apr 09, 2018 0.0025 0.0025 0.0025 0.0025 6,000 -0.00(-0.08%)
Apr 06, 2018 0.0025 0.0025 0.0025 0.0025 1,000 +0.00(+0.08%)
Apr 04, 2018 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Apr 03, 2018 0.0025 0.0025 0.0025 0.0025 750 -0.00(-3.85%)
Apr 02, 2018 0.0025 0.0026 0.0025 0.0026 5,450 +0.00(+0.00%)
Mar 29, 2018 0.0026 0.0026 0.0026 0 -0.00(-3.70%)
Mar 28, 2018 0.0025 0.0027 0.0025 0.0027 87,000 +0.00(+28.57%)
Mar 27, 2018 0.0021 0.0025 0.0021 0.0021 21,100 +0.00(+0.00%)
Mar 23, 2018 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Mar 22, 2018 0.0021 0.0021 0.0021 0.0021 6,000 -0.00(-16.00%)
Mar 21, 2018 0.0025 0.0026 0.0025 0.0025 34,500 +0.00(+0.00%)
Mar 20, 2018 0.0021 0.0025 0.0021 0.0025 27,500 +0.00(+2.04%)
Mar 19, 2018 0.0024 0.0024 0.0024 0.0024 1,040 +0.00(+16.67%)
Mar 16, 2018 0.0021 0.0021 0.0021 0.0021 77,879 +0.00(+0.00%)
Mar 15, 2018 0.0021 0.0029 0.0021 0.0021 29,867 +0.00(+0.00%)
Mar 14, 2018 0.0021 0.0021 0.0021 0.0021 3,700 +0.00(+0.00%)
Mar 13, 2018 0.0021 0.0021 0.0021 0.0021 150 +0.00(+0.00%)
Mar 12, 2018 0.0021 0.0021 0.0021 0.0021 4,130 +0.00(+0.00%)
Mar 09, 2018 0.0021 0.0021 0.0021 0.0021 6,500 +0.00(+0.00%)
Mar 08, 2018 0.0021 0.0021 0.0021 0.0021 400 +0.00(+0.00%)
Mar 07, 2018 0.0021 0.0021 0.0021 0.0021 443 +0.00(+0.00%)
Mar 06, 2018 0.0021 0.0021 0.0021 0.0021 6,400 +0.00(+0.00%)
Mar 05, 2018 0.0021 0.0021 0.0021 0.0021 102,350 +0.00(+0.00%)
Mar 02, 2018 0.0021 0.0021 0.0021 0.0021 1,260 +0.00(+0.00%)
Mar 01, 2018 0.0021 0.0021 0.0021 0.0021 200 +0.00(+0.00%)
Feb 28, 2018 0.0021 0.0021 0.0021 0.0021 1,000 +0.00(+0.00%)
Feb 27, 2018 0.0021 0.0021 0.0021 0.0021 5,190 -0.00(-8.70%)
Feb 26, 2018 0.0023 0.0023 0.0023 0.0023 100 +0.00(+0.00%)
Feb 23, 2018 0.0023 0.0023 0.0023 0.0023 1,000 -0.00(-11.54%)
Feb 22, 2018 0.0024 0.0026 0.0024 0.0026 1,300 +0.00(+12.75%)
Feb 21, 2018 0.0023 0.0023 0.0023 0.0023 200 -0.00(-11.31%)
Feb 20, 2018 0.0026 0.0026 0.0026 0.0026 10,000 +0.00(+23.81%)
Feb 15, 2018 0.0021 0.0021 0.0021 0 -0.00(-16.00%)
Feb 14, 2018 0.0021 0.0025 0.0021 0.0025 9,550 +0.00(+19.05%)
Feb 13, 2018 0.0022 0.0022 0.0021 0.0021 2,125 -0.00(-8.70%)
Feb 12, 2018 0.0026 0.0026 0.0019 0.0023 363,186 -0.00(-11.54%)
Feb 09, 2018 0.0026 0.0028 0.0026 0.0026 67,500 +0.00(+0.00%)
Feb 08, 2018 0.0027 0.0028 0.0026 0.0026 6,500 +0.00(+0.00%)
Feb 07, 2018 0.0026 0.0030 0.0026 0.0026 50,200 +0.00(+0.00%)
Feb 05, 2018 0.0026 0.0026 0.0026 0 -0.00(-13.33%)
Feb 02, 2018 0.0031 0.0032 0.0030 0.0030 76,000 +0.00(+7.14%)
Jan 31, 2018 0.0028 0.0028 0.0028 0 -0.00(-6.67%)
Jan 30, 2018 0.0028 0.0030 0.0028 0.0030 2,500 +0.00(+7.14%)
Jan 29, 2018 0.0028 0.0028 0.0028 0.0028 550 -0.00(-6.67%)
Jan 26, 2018 0.0028 0.0030 0.0028 0.0030 1,700 -0.00(-6.25%)
Jan 25, 2018 0.0030 0.0032 0.0028 0.0032 8,522 +0.00(+23.08%)
Jan 24, 2018 0.0029 0.0029 0.0026 0.0026 400 -0.00(-13.33%)
Jan 23, 2018 0.0026 0.0030 0.0026 0.0030 40,275 +0.00(+15.38%)
Jan 19, 2018 0.0026 0.0026 0.0026 900 +0.00(+0.00%)
Jan 17, 2018 0.0026 0.0026 0.0026 75 -0.00(-13.33%)
Jan 16, 2018 0.0026 0.0030 0.0025 0.0030 108,114 +0.00(+20.00%)
Jan 11, 2018 0.0025 0.0025 0.0025 0 -0.00(-3.85%)
Jan 10, 2018 0.0027 0.0026 0.0026 1,200 -0.00(-2.26%)
Jan 09, 2018 0.0027 0.0027 0.0027 0.0027 1,000 +0.00(+2.31%)
Jan 08, 2018 0.0026 0.0027 0.0025 0.0026 21,000 +0.00(+0.00%)
Jan 05, 2018 0.0026 0.0026 0.0026 0.0026 7,100 +0.00(+0.00%)
Jan 04, 2018 0.0029 0.0029 0.0026 0.0026 8,300 -0.00(-3.70%)
Jan 03, 2018 0.0025 0.0027 0.0025 0.0027 2,400 -0.00(-5.26%)
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.