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, 2013 0.3100 0.3150 0.2951 0.3000 58,480 -0.01(-4.46%)
Oct 30, 2013 0.2950 0.3199 0.2950 0.3140 59,470 +0.02(+5.19%)
Oct 29, 2013 0.2900 0.3150 0.2900 0.2985 135,061 +0.01(+2.58%)
Oct 28, 2013 0.3100 0.3171 0.2900 0.2910 63,067 -0.01(-3.00%)
Oct 25, 2013 0.3000 0.3199 0.3000 0.3000 74,387 -0.01(-1.64%)
Oct 24, 2013 0.3060 0.3100 0.3050 0.3050 60,295 +0.00(+0.00%)
Oct 23, 2013 0.3000 0.3199 0.3000 0.3050 63,117 -0.00(-0.97%)
Oct 22, 2013 0.3100 0.3289 0.3001 0.3080 47,727 -0.02(-7.37%)
Oct 21, 2013 0.3300 0.3400 0.3000 0.3325 86,302 +0.03(+10.47%)
Oct 18, 2013 0.2950 0.3400 0.2919 0.3010 95,266 +0.01(+1.69%)
Oct 17, 2013 0.3000 0.3000 0.2950 0.2960 111,504 -0.00(-1.33%)
Oct 16, 2013 0.3100 0.3300 0.3000 0.3000 59,315 -0.03(-9.09%)
Oct 15, 2013 0.3340 0.3500 0.3100 0.3300 71,196 -0.01(-2.94%)
Oct 14, 2013 0.3250 0.3400 0.3250 0.3400 54,952 +0.02(+6.25%)
Oct 11, 2013 0.3000 0.3350 0.3000 0.3200 70,818 +0.02(+6.67%)
Oct 10, 2013 0.3090 0.3090 0.3000 0.3000 81,165 -0.00(-0.60%)
Oct 09, 2013 0.3100 0.3150 0.2960 0.3018 199,120 -0.01(-4.19%)
Oct 08, 2013 0.3150 0.3160 0.3150 0.3150 34,605 +0.00(+0.00%)
Oct 07, 2013 0.3125 0.3200 0.3100 0.3150 47,354 +0.00(+0.00%)
Oct 04, 2013 0.3100 0.3150 0.3096 0.3150 118,756 -0.00(-0.63%)
Oct 03, 2013 0.3200 0.3200 0.3050 0.3170 97,110 +0.00(+1.28%)
Oct 02, 2013 0.3050 0.3251 0.3000 0.3130 116,781 -0.01(-2.95%)
Oct 01, 2013 0.3400 0.3450 0.3225 0.3225 120,121 -0.02(-6.79%)
Sep 27, 2013 0.3200 0.3460 0.3200 0.3460 34,777 +0.03(+8.12%)
Sep 26, 2013 0.3228 0.3260 0.3055 0.3200 257,878 -0.01(-1.84%)
Sep 25, 2013 0.3310 0.3400 0.3250 0.3260 200,869 -0.01(-2.57%)
Sep 24, 2013 0.3475 0.3530 0.3301 0.3346 113,510 -0.01(-1.59%)
Sep 23, 2013 0.3600 0.3650 0.3301 0.3400 179,544 -0.02(-5.56%)
Sep 20, 2013 0.3510 0.3730 0.3510 0.3600 82,592 +0.00(+0.00%)
Sep 19, 2013 0.3620 0.3635 0.3315 0.3600 70,073 +0.00(+0.00%)
Sep 18, 2013 0.3500 0.3700 0.3305 0.3600 275,626 +0.01(+2.86%)
Sep 17, 2013 0.3903 0.3922 0.3500 0.3500 263,027 -0.04(-10.49%)
Sep 16, 2013 0.3700 0.4000 0.3701 0.3910 176,119 +0.02(+5.65%)
Sep 13, 2013 0.3920 0.3960 0.3701 0.3701 107,021 -0.03(-6.33%)
Sep 12, 2013 0.4000 0.4100 0.3920 0.3951 131,948 -0.01(-3.63%)
Sep 11, 2013 0.4200 0.4300 0.3900 0.4100 112,778 -0.02(-4.65%)
Sep 10, 2013 0.3575 0.4400 0.3450 0.4300 200,895 +0.03(+7.53%)
Sep 09, 2013 0.4500 0.4500 0.3900 0.3999 330,997 -0.05(-10.76%)
Sep 06, 2013 0.4000 0.4950 0.3800 0.4481 563,867 +0.07(+17.92%)
Sep 05, 2013 0.3375 0.4120 0.3100 0.3800 554,586 +0.04(+11.76%)
Sep 04, 2013 0.4000 0.4180 0.3205 0.3400 721,694 -0.05(-13.92%)
Sep 03, 2013 0.5020 0.5100 0.3520 0.3950 909,486 -0.10(-21.00%)
Aug 30, 2013 0.5110 0.5350 0.4701 0.5000 824,160 -0.04(-7.41%)
Aug 29, 2013 0.5550 0.5650 0.5400 0.5400 533,236 -0.05(-9.23%)
Aug 28, 2013 0.6525 0.6600 0.5600 0.5949 626,407 -0.08(-11.87%)
Aug 27, 2013 0.6749 0.6800 0.6500 0.6750 182,698 -0.01(-1.32%)
Aug 26, 2013 0.6800 0.6900 0.6400 0.6840 1,160,223 +0.01(+1.33%)
Aug 23, 2013 0.6772 0.6900 0.6600 0.6750 72,857 +0.01(+0.75%)
Aug 22, 2013 0.6540 0.7000 0.6532 0.6700 152,392 +0.02(+3.08%)
Aug 21, 2013 0.6400 0.6500 0.6400 0.6500 181,293 +0.00(+0.31%)
Aug 20, 2013 0.6325 0.6500 0.6000 0.6480 408,520 +0.01(+1.57%)
Aug 19, 2013 0.6837 0.6875 0.6310 0.6380 387,171 -0.04(-6.18%)
Aug 16, 2013 0.6650 0.6900 0.6650 0.6800 169,399 +0.00(+0.00%)
Aug 15, 2013 0.6800 0.7000 0.6800 0.6800 89,250 -0.03(-4.23%)
Aug 14, 2013 0.6800 0.7200 0.6750 0.7100 238,185 +0.01(+1.43%)
Aug 13, 2013 0.7400 0.7400 0.6800 0.7000 231,156 -0.04(-5.15%)
Aug 12, 2013 0.7195 0.7400 0.7100 0.7380 110,880 +0.01(+1.65%)
Aug 09, 2013 0.7050 0.7300 0.7050 0.7260 104,522 +0.02(+2.25%)
Aug 08, 2013 0.6920 0.7400 0.6900 0.7100 178,330 +0.01(+1.50%)
Aug 07, 2013 0.6910 0.7000 0.6800 0.6995 194,409 -0.00(-0.07%)
Aug 06, 2013 0.7100 0.7300 0.7000 0.7000 205,052 +0.00(+0.00%)
Aug 05, 2013 0.6500 0.7400 0.6500 0.7000 751,710 +0.06(+9.37%)
Aug 02, 2013 0.6500 0.6700 0.6200 0.6400 979,992 +0.01(+1.59%)
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.