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 (%)
Sep 30, 2014 0.2235 0.2370 0.2061 0.2124 1,018,400 -0.01(-3.45%)
Sep 29, 2014 0.2100 0.2250 0.2088 0.2200 45,923 +0.01(+2.33%)
Sep 26, 2014 0.2200 0.2375 0.2100 0.2150 238,278 +0.00(+0.00%)
Sep 25, 2014 0.2001 0.2390 0.2000 0.2150 298,370 +0.01(+7.50%)
Sep 24, 2014 0.2045 0.2400 0.1851 0.2000 294,796 +0.00(+0.00%)
Sep 23, 2014 0.2050 0.2050 0.1701 0.2000 222,838 -0.00(-2.44%)
Sep 22, 2014 0.1870 0.2050 0.1723 0.2050 26,850 +0.00(+1.49%)
Sep 19, 2014 0.1800 0.2020 0.1800 0.2020 137,364 +0.01(+6.32%)
Sep 18, 2014 0.2000 0.2000 0.1753 0.1900 29,835 -0.01(-5.00%)
Sep 17, 2014 0.1990 0.2000 0.1756 0.2000 150,000 +0.01(+5.26%)
Sep 16, 2014 0.1800 0.1900 0.1800 0.1900 144,883 +0.01(+2.70%)
Sep 15, 2014 0.1750 0.1850 0.1651 0.1850 184,449 +0.01(+5.71%)
Sep 12, 2014 0.1432 0.1750 0.1432 0.1750 153,365 +0.03(+24.91%)
Sep 11, 2014 0.1748 0.1748 0.1401 0.1401 125,198 -0.03(-17.59%)
Sep 10, 2014 0.1613 0.1749 0.1550 0.1700 68,753 +0.01(+5.46%)
Sep 09, 2014 0.1700 0.1750 0.1611 0.1612 33,675 -0.01(-3.76%)
Sep 08, 2014 0.1682 0.1695 0.1675 0.1675 13,618 -0.00(-1.18%)
Sep 05, 2014 0.1700 0.1700 0.1651 0.1695 22,800 -0.01(-3.42%)
Sep 04, 2014 0.1656 0.1755 0.1656 0.1755 34,800 -0.00(-1.35%)
Sep 03, 2014 0.1656 0.1779 0.1656 0.1779 5,100 +0.00(+1.37%)
Sep 02, 2014 0.1800 0.1800 0.1600 0.1755 52,782 -0.00(-2.50%)
Aug 29, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.06%)
Aug 28, 2014 0.1700 0.1799 0.1700 0.1799 27,400 +0.00(+2.80%)
Aug 27, 2014 0.1601 0.1750 0.1601 0.1750 144,131 +0.00(+0.00%)
Aug 26, 2014 0.1500 0.1800 0.1500 0.1750 181,797 +0.02(+16.67%)
Aug 25, 2014 0.1350 0.1509 0.1301 0.1500 283,980 +0.02(+15.38%)
Aug 22, 2014 0.1380 0.1380 0.1300 0.1300 75,195 -0.01(-7.14%)
Aug 21, 2014 0.1399 0.1399 0.1350 0.1400 261,337 +0.01(+3.70%)
Aug 20, 2014 0.1355 0.1400 0.1350 0.1350 23,136 -0.01(-3.57%)
Aug 19, 2014 0.1180 0.1400 0.1150 0.1400 274,089 +0.02(+17.06%)
Aug 18, 2014 0.1150 0.1250 0.1150 0.1196 88,392 -0.00(-0.33%)
Aug 15, 2014 0.1360 0.1150 0.1200 165,123 -0.02(-11.76%)
Aug 14, 2014 0.1262 0.1490 0.1200 0.1360 124,367 +0.00(+0.74%)
Aug 13, 2014 0.1306 0.1400 0.1261 0.1350 64,450 +0.00(+1.35%)
Aug 12, 2014 0.1261 0.1350 0.1261 0.1332 41,775 +0.00(+2.46%)
Aug 11, 2014 0.1300 0.1350 0.1250 0.1300 45,880 -0.00(-2.91%)
Aug 08, 2014 0.1202 0.1350 0.1202 0.1339 7,500 +0.01(+4.94%)
Aug 07, 2014 0.1350 0.1400 0.1210 0.1276 46,314 -0.00(-0.93%)
Aug 06, 2014 0.1322 0.1399 0.1255 0.1288 26,152 +0.01(+4.04%)
Aug 05, 2014 0.1355 0.1376 0.1237 0.1238 37,250 -0.02(-11.57%)
Aug 04, 2014 0.1500 0.1500 0.1350 0.1400 89,435 -0.01(-6.67%)
Aug 01, 2014 0.1400 0.1500 0.1350 0.1500 63,030 +0.01(+7.14%)
Jul 31, 2014 0.1410 0.1500 0.1326 0.1400 38,800 -0.01(-6.67%)
Jul 30, 2014 0.1530 0.1530 0.1500 0.1500 39,600 -0.00(-0.07%)
Jul 29, 2014 0.1700 0.1700 0.1501 0.1501 65,900 -0.01(-6.19%)
Jul 28, 2014 0.1700 0.1700 0.1600 0.1600 31,400 -0.01(-3.03%)
Jul 25, 2014 0.1399 0.1655 0.1170 0.1650 384,115 +0.02(+11.49%)
Jul 24, 2014 0.1570 0.1650 0.1170 0.1480 248,420 -0.01(-5.73%)
Jul 23, 2014 0.1570 0.1650 0.1570 0.1570 26,470 +0.00(+0.00%)
Jul 22, 2014 0.1475 0.1640 0.1475 0.1570 76,400 -0.01(-4.85%)
Jul 21, 2014 0.1390 0.1650 0.1350 0.1650 97,041 +0.03(+18.71%)
Jul 18, 2014 0.1090 0.1499 0.1090 0.1390 132,865 +0.03(+26.36%)
Jul 17, 2014 0.1760 0.1811 0.1080 0.1100 1,004,798 -0.07(-37.32%)
Jul 16, 2014 0.1875 0.1875 0.1751 0.1755 26,175 -0.01(-6.40%)
Jul 15, 2014 0.1750 0.1875 0.1750 0.1875 7,552 -0.00(-1.32%)
Jul 14, 2014 0.1900 0.1990 0.1800 0.1900 113,280 -0.01(-4.52%)
Jul 11, 2014 0.1960 0.2000 0.1950 0.1990 26,430 -0.00(-0.50%)
Jul 10, 2014 0.2000 0.2090 0.1951 0.2000 22,250 +0.00(+0.00%)
Jul 09, 2014 0.1951 0.2000 0.1950 0.2000 31,132 +0.00(+2.30%)
Jul 08, 2014 0.1951 0.1990 0.1951 0.1955 24,480 +0.00(+0.21%)
Jul 07, 2014 0.1950 0.2100 0.1950 0.1951 25,410 -0.00(-2.25%)
Jul 03, 2014 0.1996 0.1996 0.1996 0 -0.01(-3.81%)
Jul 02, 2014 0.2100 0.2100 0.1968 0.2075 26,547 -0.00(-1.19%)
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.