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 (%)
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%)
Aug 01, 2016 0.0058 0.0076 0.0058 0.0076 7,215 +0.00(+19.53%)
Jul 29, 2016 0.0064 0.0064 0.0064 0.0064 4,900 +0.00(+10.34%)
Jul 28, 2016 0.0058 0.0058 0.0058 0.0058 10,000 +0.00(+0.00%)
Jul 26, 2016 0.0058 0.0058 0.0058 0 +0.00(+0.00%)
Jul 25, 2016 0.0058 0.0058 0.0058 0.0058 2,000 +0.00(+0.00%)
Jul 22, 2016 0.0058 0.0058 0.0058 0.0058 200 +0.00(+0.00%)
Jul 21, 2016 0.0058 0.0063 0.0058 0.0058 2,500 +0.00(+0.00%)
Jul 19, 2016 0.0058 0.0058 0.0058 0 +0.00(+0.00%)
Jul 18, 2016 0.0058 0.0073 0.0058 0.0058 10,425 +0.00(+0.00%)
Jul 15, 2016 0.0058 0.0060 0.0058 0.0058 3,100 -0.00(-17.14%)
Jul 14, 2016 0.0058 0.0076 0.0058 0.0070 67,526 +0.00(+20.69%)
Jul 13, 2016 0.0058 0.0058 0.0058 0.0058 1,800 +0.00(+0.00%)
Jul 12, 2016 0.0035 0.0070 0.0035 0.0058 57,940 -0.00(-4.13%)
Jul 11, 2016 0.0070 0.0070 0.0060 0.0060 43,205 +0.00(+0.83%)
Jul 08, 2016 0.0050 0.0060 0.0047 0.0060 64,050 +0.00(+15.38%)
Jul 07, 2016 0.0052 0.0052 0.0052 0.0052 1,500 -0.00(-27.78%)
Jul 01, 2016 0.0072 0.0072 0.0072 0 +0.00(+38.46%)
Jun 30, 2016 0.0052 0.0052 0.0052 0.0052 2,650 +0.00(+0.00%)
Jun 29, 2016 0.0052 0.0052 0.0052 0.0052 4,000 +0.00(+0.00%)
Jun 28, 2016 0.0052 0.0052 0.0052 0.0052 5,100 -0.00(-29.73%)
Jun 27, 2016 0.0063 0.0074 0.0052 0.0074 16,199 +0.00(+39.10%)
Jun 23, 2016 0.0053 0.0053 0.0053 0 +0.00(+0.38%)
Jun 22, 2016 0.0052 0.0053 0.0052 0.0053 5,135 +0.00(+3.92%)
Jun 20, 2016 0.0051 0.0051 0.0051 0 -0.00(-1.92%)
Jun 17, 2016 0.0059 0.0076 0.0052 0.0052 140,197 +0.00(+4.00%)
Jun 15, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jun 14, 2016 0.0050 0.0050 0.0050 0.0050 19,657 -0.00(-12.28%)
Jun 13, 2016 0.0057 0.0058 0.0057 0.0057 66,200 +0.00(+0.00%)
Jun 10, 2016 0.0057 0.0057 0.0057 0.0057 6,000 +0.00(+0.00%)
Jun 09, 2016 0.0057 0.0057 0.0057 0.0057 100 -0.00(-18.57%)
Jun 08, 2016 0.0065 0.0070 0.0062 0.0070 61,060 +0.00(+22.81%)
Jun 06, 2016 0.0057 0.0057 0.0057 0 +0.00(+1.79%)
Jun 03, 2016 0.0056 0.0056 0.0056 0.0056 1,600 -0.00(-22.44%)
Jun 02, 2016 0.0075 0.0075 0.0072 0.0072 48,460 +0.00(+28.93%)
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.