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 (%)
Jul 31, 2017 0.0040 0.0041 0.0040 0.0041 1,850 -0.00(-29.31%)
Jul 28, 2017 0.0040 0.0058 0.0040 0.0058 17,200 +0.00(+45.00%)
Jul 27, 2017 0.0040 0.0040 0.0040 0.0040 100 +0.00(+5.26%)
Jul 26, 2017 0.0040 0.0040 0.0036 0.0038 27,500 -0.00(-5.47%)
Jul 25, 2017 0.0042 0.0060 0.0040 0.0040 25,000 -0.00(-30.69%)
Jul 24, 2017 0.0044 0.0058 0.0040 0.0058 42,578 +0.00(+28.89%)
Jul 21, 2017 0.0045 0.0045 0.0045 0.0045 190,000 +0.00(+9.76%)
Jul 20, 2017 0.0041 0.0041 0.0041 0.0041 25,500 +0.00(+0.00%)
Jul 19, 2017 0.0041 0.0041 0.0041 0.0041 700 +0.00(+0.00%)
Jul 17, 2017 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Jul 14, 2017 0.0041 0.0041 0.0041 0.0041 1,620 -0.00(-18.81%)
Jul 13, 2017 0.0038 0.0050 0.0038 0.0050 11,000 -0.00(-15.83%)
Jul 12, 2017 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+52.67%)
Jul 11, 2017 0.0037 0.0039 0.0037 0.0039 14,535 -0.00(-34.50%)
Jul 10, 2017 0.0035 0.0061 0.0035 0.0060 77,990 +0.00(+66.67%)
Jul 07, 2017 0.0058 0.0058 0.0036 0.0036 40,600 -0.00(-34.55%)
Jul 06, 2017 0.0055 0.0055 0.0055 0.0055 110,000 +0.00(+10.00%)
Jul 03, 2017 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jun 29, 2017 0.0050 0.0050 0.0050 0 +0.00(+2.04%)
Jun 28, 2017 0.0037 0.0049 0.0036 0.0049 40,200 +0.00(+22.50%)
Jun 27, 2017 0.0040 0.0040 0.0040 0.0040 7,250 +0.00(+5.26%)
Jun 21, 2017 0.0038 0.0038 0.0038 14 +0.00(+0.00%)
Jun 20, 2017 0.0038 0.0038 0.0038 0.0038 4,400 +0.00(+0.00%)
Jun 19, 2017 0.0038 0.0038 0.0038 0.0038 1,837 -0.00(-2.56%)
Jun 16, 2017 0.0039 0.0039 0.0039 0.0039 20,000 -0.00(-22.00%)
Jun 15, 2017 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+6.38%)
Jun 14, 2017 0.0036 0.0047 0.0036 0.0047 19,350 +0.00(+26.68%)
Jun 13, 2017 0.0036 0.0037 0.0036 0.0037 3,080 +0.00(+3.06%)
Jun 09, 2017 0.0036 0.0036 0.0036 0 -0.00(-2.70%)
Jun 08, 2017 0.0038 0.0038 0.0037 0.0037 35,000 -0.00(-2.63%)
Jun 07, 2017 0.0038 0.0038 0.0038 0.0038 2,000 +0.00(+5.56%)
Jun 06, 2017 0.0036 0.0036 0.0036 0.0036 1,500 +0.00(+0.00%)
Jun 05, 2017 0.0036 0.0036 0.0036 0.0036 5,106 -0.00(-21.57%)
Jun 02, 2017 0.0036 0.0046 0.0036 0.0046 5,575 +0.00(+14.75%)
May 31, 2017 0.0040 0.0040 0.0040 0 -0.00(-13.04%)
May 30, 2017 0.0036 0.0046 0.0036 0.0046 10,300 +0.00(+27.78%)
May 26, 2017 0.0036 0.0036 0.0036 0.0036 1,000 +0.00(+0.00%)
May 25, 2017 0.0037 0.0047 0.0036 0.0036 208,100 -0.00(-23.40%)
May 24, 2017 0.0036 0.0047 0.0036 0.0047 32,600 +0.00(+34.29%)
May 23, 2017 0.0035 0.0035 0.0035 0.0035 2,350 -0.00(-2.78%)
May 22, 2017 0.0036 0.0036 0.0036 0.0036 13,000 -0.00(-13.25%)
May 19, 2017 0.0042 0.0042 0.0042 0.0042 200 +0.00(+14.93%)
May 18, 2017 0.0036 0.0036 0.0036 0.0036 7,024 -0.00(-9.73%)
May 17, 2017 0.0040 0.0040 0.0040 0.0040 1,000 -0.00(-13.04%)
May 16, 2017 0.0041 0.0046 0.0041 0.0046 43,300 +0.00(+12.20%)
May 15, 2017 0.0041 0.0041 0.0041 0.0041 1,000 +0.00(+13.89%)
May 11, 2017 0.0036 0.0036 0.0036 0 -0.00(-21.74%)
May 10, 2017 0.0038 0.0046 0.0038 0.0046 13,000 +0.00(+27.42%)
May 09, 2017 0.0036 0.0036 0.0036 0.0036 2,300 -0.00(-16.05%)
May 08, 2017 0.0043 0.0043 0.0043 0.0043 24,000 +0.00(+0.00%)
May 05, 2017 0.0040 0.0043 0.0039 0.0043 22,500 +0.00(+7.50%)
May 04, 2017 0.0036 0.0040 0.0036 0.0040 26,800 +0.00(+11.11%)
May 03, 2017 0.0036 0.0036 0.0036 0.0036 5,000 +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.