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 (%)
Oct 31, 2016 0.0056 0.0056 0.0055 0.0055 2,900 +0.00(+0.00%)
Oct 28, 2016 0.0056 0.0056 0.0055 0.0055 39,800 -0.00(-1.79%)
Oct 27, 2016 0.0057 0.0057 0.0056 0.0056 19,000 +0.00(+1.82%)
Oct 26, 2016 0.0056 0.0056 0.0055 0.0055 34,000 +0.00(+0.00%)
Oct 25, 2016 0.0055 0.0055 0.0055 0.0055 600 -0.00(-4.35%)
Oct 24, 2016 0.0055 0.0060 0.0055 0.0057 11,336 +0.00(+4.55%)
Oct 21, 2016 0.0060 0.0060 0.0055 0.0055 2,000 -0.00(-1.79%)
Oct 20, 2016 0.0056 0.0056 0.0056 0.0056 8,000 +0.00(+0.00%)
Oct 19, 2016 0.0055 0.0067 0.0055 0.0056 3,945 +0.00(+1.82%)
Oct 18, 2016 0.0055 0.0057 0.0055 0.0055 27,012 +0.00(+0.00%)
Oct 17, 2016 0.0056 0.0067 0.0055 0.0055 25,630 +0.00(+0.00%)
Oct 14, 2016 0.0055 0.0055 0.0055 0.0055 510 +0.00(+0.00%)
Oct 13, 2016 0.0066 0.0066 0.0055 0.0055 15,000 -0.00(-16.67%)
Oct 12, 2016 0.0055 0.0066 0.0055 0.0066 9,176 +0.00(+20.00%)
Oct 11, 2016 0.0066 0.0066 0.0054 0.0055 77,200 -0.00(-16.67%)
Oct 10, 2016 0.0073 0.0073 0.0066 0.0066 14,000 +0.00(+0.00%)
Oct 07, 2016 0.0060 0.0066 0.0060 0.0066 18,400 -0.00(-0.60%)
Oct 06, 2016 0.0086 0.0086 0.0054 0.0066 220,600 -0.00(-20.00%)
Oct 05, 2016 0.0083 0.0083 0.0083 0.0083 6,000 -0.00(-5.68%)
Oct 04, 2016 0.0073 0.0088 0.0073 0.0088 61,566 +0.00(+33.33%)
Oct 03, 2016 0.0057 0.0078 0.0057 0.0066 58,300 -0.00(-4.35%)
Sep 30, 2016 0.0069 0.0069 0.0069 0.0069 6,000 +0.00(+30.19%)
Sep 29, 2016 0.0053 0.0053 0.0053 0.0053 120 +0.00(+0.00%)
Sep 28, 2016 0.0070 0.0088 0.0053 0.0053 836,742 -0.00(-32.91%)
Sep 27, 2016 0.0079 0.0079 0.0079 0.0079 100 +0.00(+12.86%)
Sep 26, 2016 0.0070 0.0072 0.0070 0.0070 30,650 -0.00(-1.41%)
Sep 23, 2016 0.0070 0.0089 0.0070 0.0071 50,000 +0.00(+1.43%)
Sep 22, 2016 0.0072 0.0079 0.0070 0.0070 10,000 +0.00(+0.00%)
Sep 21, 2016 0.0070 0.0070 0.0070 0.0070 10,700 -0.00(-1.41%)
Sep 20, 2016 0.0071 0.0071 0.0070 0.0071 21,530 +0.00(+0.00%)
Sep 19, 2016 0.0071 0.0071 0.0071 0.0071 3,000 -0.00(-10.13%)
Sep 16, 2016 0.0079 0.0079 0.0079 0.0079 200 +0.00(+12.86%)
Sep 15, 2016 0.0070 0.0079 0.0070 0.0070 4,650 +0.00(+0.00%)
Sep 14, 2016 0.0085 0.0092 0.0065 0.0070 55,250 -0.00(-17.65%)
Sep 13, 2016 0.0085 0.0085 0.0085 0.0085 3,805 -0.00(-13.71%)
Sep 12, 2016 0.0085 0.0098 0.0085 0.0098 14,210 +0.00(+15.88%)
Sep 09, 2016 0.0090 0.0090 0.0085 0.0085 10,000 -0.00(-5.56%)
Sep 08, 2016 0.0110 0.0110 0.0090 0.0090 12,000 -0.00(-18.18%)
Sep 07, 2016 0.0062 0.0110 0.0062 0.0110 162,700 +0.00(+71.87%)
Sep 06, 2016 0.0061 0.0064 0.0061 0.0064 4,100 -0.00(-26.69%)
Sep 02, 2016 0.0087 0.0087 0.0087 0 +0.00(+40.81%)
Sep 01, 2016 0.0061 0.0062 0.0061 0.0062 2,000 +0.00(+1.64%)
Aug 31, 2016 0.0061 0.0061 0.0061 0.0061 2,540 -0.00(-1.61%)
Aug 30, 2016 0.0062 0.0062 0.0062 0.0062 10,000 -0.00(-31.11%)
Aug 29, 2016 0.0066 0.0090 0.0066 0.0090 91,000 +0.00(+47.54%)
Aug 26, 2016 0.0061 0.0061 0.0061 0.0061 1,000 +0.00(+0.00%)
Aug 25, 2016 0.0061 0.0062 0.0061 0.0061 2,000 -0.00(-8.27%)
Aug 24, 2016 0.0060 0.0066 0.0060 0.0066 900 +0.00(+8.66%)
Aug 23, 2016 0.0061 0.0061 0.0061 0.0061 120 -0.00(-13.80%)
Aug 22, 2016 0.0065 0.0071 0.0056 0.0071 85,215 -0.00(-1.39%)
Aug 19, 2016 0.0070 0.0072 0.0065 0.0072 305,313 +0.00(+2.86%)
Aug 18, 2016 0.0065 0.0070 0.0065 0.0070 16,200 +0.00(+7.69%)
Aug 17, 2016 0.0065 0.0065 0.0065 0.0065 7,545 +0.00(+0.00%)
Aug 16, 2016 0.0059 0.0065 0.0059 0.0065 21,900 +0.00(+10.17%)
Aug 15, 2016 0.0059 0.0059 0.0059 0.0059 2,000 +0.00(+0.00%)
Aug 11, 2016 0.0059 0.0059 0.0059 0 +0.00(+1.72%)
Aug 10, 2016 0.0058 0.0058 0.0058 0.0058 2,200 +0.00(+0.00%)
Aug 09, 2016 0.0058 0.0058 0.0058 0.0058 37,000 -0.00(-19.44%)
Aug 08, 2016 0.0058 0.0072 0.0058 0.0072 20,794 +0.00(+2.86%)
Aug 05, 2016 0.0072 0.0072 0.0070 0.0070 23,499 -0.00(-26.32%)
Aug 04, 2016 0.0065 0.0095 0.0065 0.0095 4,907 +0.00(+18.75%)
Aug 03, 2016 0.0065 0.0095 0.0065 0.0080 19,427 +0.00(+4.58%)
Aug 02, 2016 0.0062 0.0076 0.0058 0.0076 4,700 +0.00(+0.00%)
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.