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, 2014 0.1272 0.1499 0.1272 0.1364 68,500 -0.00(-2.57%)
Oct 30, 2014 0.1689 0.1689 0.1251 0.1400 198,640 -0.02(-14.63%)
Oct 29, 2014 0.1326 0.1640 0.1326 0.1640 144,086 +0.01(+7.54%)
Oct 28, 2014 0.1310 0.1550 0.1310 0.1525 70,614 +0.02(+17.22%)
Oct 27, 2014 0.1400 0.1500 0.1468 0.1301 136,820 -0.02(-11.38%)
Oct 24, 2014 0.1499 0.1500 0.1401 0.1468 97,350 -0.00(-2.07%)
Oct 23, 2014 0.1599 0.1599 0.1411 0.1499 110,515 -0.01(-3.54%)
Oct 22, 2014 0.1550 0.1640 0.1510 0.1554 110,628 -0.01(-5.24%)
Oct 21, 2014 0.1699 0.1700 0.1559 0.1640 164,482 -0.01(-3.53%)
Oct 20, 2014 0.1551 0.1700 0.1510 0.1700 165,451 -0.00(-1.45%)
Oct 17, 2014 0.1601 0.1725 0.1561 0.1725 145,549 +0.00(+0.00%)
Oct 16, 2014 0.1845 0.1850 0.1713 0.1725 87,301 +0.00(+1.47%)
Oct 15, 2014 0.1550 0.1700 0.1352 0.1700 299,663 +0.01(+6.78%)
Oct 14, 2014 0.1690 0.1690 0.1550 0.1592 122,218 -0.01(-6.30%)
Oct 13, 2014 0.1675 0.1700 0.1535 0.1699 51,312 +0.00(+1.43%)
Oct 10, 2014 0.1850 0.1850 0.1520 0.1675 327,427 -0.01(-5.90%)
Oct 09, 2014 0.2000 0.2000 0.1550 0.1780 495,684 -0.02(-10.96%)
Oct 08, 2014 0.2050 0.2100 0.1900 0.1999 374,241 -0.01(-2.49%)
Oct 07, 2014 0.2055 0.2100 0.2010 0.2050 198,116 -0.01(-2.38%)
Oct 06, 2014 0.2100 0.2150 0.2000 0.2100 654,697 +0.01(+5.00%)
Oct 03, 2014 0.2100 0.2198 0.2000 0.2000 301,174 -0.00(-2.44%)
Oct 02, 2014 0.2120 0.2200 0.1950 0.2050 233,734 -0.01(-4.43%)
Oct 01, 2014 0.2200 0.2250 0.2050 0.2145 888,284 +0.00(+0.99%)
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%)
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.