Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrogress Inc (OP: PGAS )

N/A UNCHANGED
Last Price Updated: 11:34 AM EDT, May 22, 2024 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 (%)
Jan 31, 2020 0.2811 0.3500 0.2811 0.3500 8,500 +0.01(+1.45%)
Jan 29, 2020 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Jan 28, 2020 0.3500 0.3500 0.3500 0.3500 1,013 +0.07(+24.51%)
Jan 27, 2020 0.2811 0.2811 0.2811 0.2811 3,030 -0.05(-16.34%)
Jan 24, 2020 0.3500 0.3500 0.3000 0.3360 15,100 +0.02(+6.67%)
Jan 22, 2020 0.3150 0.3150 0.3150 0 -0.03(-8.24%)
Jan 21, 2020 0.3433 0.3433 0.3433 0.3433 300 +0.03(+9.33%)
Jan 17, 2020 0.3140 0.3140 0.3140 0.3140 100 -0.03(-7.65%)
Jan 16, 2020 0.3200 0.3500 0.3200 0.3400 62,017 -0.02(-6.85%)
Jan 15, 2020 0.3200 0.3750 0.3200 0.3650 60,256 -0.02(-5.19%)
Jan 14, 2020 0.4450 0.4550 0.3100 0.3850 86,191 -0.07(-15.38%)
Jan 10, 2020 0.4550 0.4550 0.4550 0 -0.02(-4.21%)
Jan 09, 2020 0.4350 0.4750 0.4350 0.4750 85,525 +0.05(+12.29%)
Jan 08, 2020 0.4230 0.4230 0.4230 22 +0.00(+0.00%)
Jan 07, 2020 0.4230 0.4230 0.4230 0.4230 201 -0.02(-3.86%)
Jan 06, 2020 0.4000 0.4400 0.3850 0.4400 14,200 +0.01(+2.33%)
Jan 03, 2020 0.4300 0.4300 0.4300 0.4300 11,800 -0.03(-5.49%)
Jan 02, 2020 0.3200 0.4550 0.3020 0.4550 82,150 -0.09(-16.59%)
Dec 31, 2019 0.3400 0.5455 0.3400 0.5455 900 -0.11(-16.72%)
Dec 30, 2019 0.6550 0.6550 0.6550 2 +0.00(+0.00%)
Dec 27, 2019 0.3500 0.6550 0.3200 0.6550 5,500 +0.34(+104.69%)
Dec 26, 2019 0.3200 0.3200 0.3200 1 +0.00(+0.00%)
Dec 24, 2019 0.3200 0.3200 0.3200 0.3200 26,300 -0.02(-5.88%)
Dec 23, 2019 0.3400 0.3400 0.3400 0.3400 901 -0.01(-2.86%)
Dec 20, 2019 0.3300 0.3500 0.3200 0.3500 22,900 +0.01(+2.34%)
Dec 19, 2019 0.3500 0.3500 0.3420 0.3420 5,002 -0.05(-11.72%)
Dec 18, 2019 0.3874 0.3874 0.3874 0.3874 525 +0.01(+1.95%)
Dec 16, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 13, 2019 0.3940 0.3940 0.3800 0.3800 2,000 -0.01(-3.55%)
Dec 12, 2019 0.3940 0.3940 0.3940 1 +0.00(+0.00%)
Dec 11, 2019 0.3720 0.3940 0.3720 0.3940 2,901 +0.00(+0.00%)
Dec 10, 2019 0.3940 0.3940 0.3940 0.3940 300 -0.01(-1.50%)
Dec 09, 2019 0.4000 0.4000 0.4000 5 +0.00(+0.00%)
Dec 06, 2019 0.4000 0.4000 0.4000 0.4000 15,400 -0.00(-0.37%)
Dec 05, 2019 0.4015 0.4015 0.3800 0.4015 40,484 -0.05(-10.78%)
Dec 04, 2019 0.4058 0.4500 0.4015 0.4500 3,200 +0.00(+0.00%)
Dec 03, 2019 0.4400 0.4500 0.4400 0.4500 1,000 +0.00(+0.00%)
Nov 26, 2019 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Nov 25, 2019 0.4550 0.5000 0.4550 0.5000 6,425 +0.00(+0.00%)
Nov 22, 2019 0.5000 0.5000 0.5000 0.5000 2,200 +0.00(+0.00%)
Nov 21, 2019 0.5000 0.5000 0.5000 0.5000 1,001 +0.00(+0.00%)
Nov 20, 2019 0.5000 0.5000 0.5000 0.5000 3,657 +0.00(+0.00%)
Nov 19, 2019 0.5000 0.5500 0.5000 0.5000 22,900 -0.01(-1.96%)
Nov 18, 2019 0.6000 0.6000 0.5100 0.5100 18,449 -0.19(-27.14%)
Nov 15, 2019 0.7000 0.7000 0.6100 0.7000 14,400 -0.26(-27.08%)
Nov 14, 2019 0.7000 0.9600 0.7000 0.9600 2,103 +0.23(+32.14%)
Nov 12, 2019 0.7265 0.7265 0.7265 0 +0.04(+5.37%)
Nov 08, 2019 0.6895 0.6895 0.6895 0 +0.06(+9.43%)
Nov 07, 2019 0.6301 0.6301 0.6301 0.6301 926 -0.07(-9.99%)
Nov 06, 2019 0.6400 0.7000 0.6400 0.7000 1,750 -0.08(-10.26%)
Nov 05, 2019 0.7000 0.7800 0.6500 0.7800 15,970 +0.02(+2.09%)
Nov 04, 2019 0.7500 0.7750 0.7000 0.7640 91,812 -0.19(-19.58%)
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.