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 (%)
Nov 30, 2017 0.0289 0.0298 0.0289 0.0298 44,000 +0.00(+6.43%)
Nov 29, 2017 0.0300 0.0300 0.0280 0.0280 276,462 -0.00(-6.67%)
Nov 28, 2017 0.0305 0.0305 0.0267 0.0300 82,651 -0.00(-3.47%)
Nov 27, 2017 0.0300 0.0311 0.0264 0.0311 789,128 +0.00(+3.60%)
Nov 24, 2017 0.0316 0.0316 0.0285 0.0300 387,275 -0.00(-4.61%)
Nov 22, 2017 0.0300 0.0329 0.0300 0.0314 297,519 +0.00(+3.11%)
Nov 21, 2017 0.0300 0.0320 0.0295 0.0305 1,406,837 -0.00(-6.44%)
Nov 20, 2017 0.0393 0.0393 0.0320 0.0326 1,049,500 -0.00(-9.82%)
Nov 17, 2017 0.0371 0.0371 0.0318 0.0362 2,646,133 -0.00(-2.30%)
Nov 16, 2017 0.0366 0.0433 0.0360 0.0370 1,976,587 -0.00(-7.50%)
Nov 15, 2017 0.0394 0.0400 0.0390 0.0400 3,257,198 +0.00(+2.56%)
Nov 14, 2017 0.0370 0.0390 0.0350 0.0390 409,268 +0.00(+2.63%)
Nov 13, 2017 0.0370 0.0380 0.0370 0.0380 158,898 +0.00(+0.03%)
Nov 10, 2017 0.0390 0.0390 0.0345 0.0380 307,539 +0.00(+4.08%)
Nov 09, 2017 0.0325 0.0365 0.0325 0.0365 153,626 +0.00(+12.31%)
Nov 08, 2017 0.0340 0.0340 0.0310 0.0325 110,148 -0.00(-6.34%)
Nov 07, 2017 0.0310 0.0350 0.0310 0.0347 313,112 +0.00(+11.58%)
Nov 06, 2017 0.0327 0.0330 0.0301 0.0311 177,376 +0.00(+3.67%)
Nov 03, 2017 0.0319 0.0319 0.0300 0.0300 137,573 -0.00(-3.54%)
Nov 02, 2017 0.0285 0.0343 0.0285 0.0311 153,693 -0.00(-0.96%)
Nov 01, 2017 0.0290 0.0314 0.0290 0.0314 19,833 +0.00(+0.18%)
Oct 31, 2017 0.0313 0.0313 0.0313 0.0313 17,009 -0.00(-5.30%)
Oct 30, 2017 0.0330 0.0331 0.0302 0.0331 99,132 +0.00(+10.33%)
Oct 27, 2017 0.0320 0.0323 0.0288 0.0300 808,718 -0.01(-15.49%)
Oct 26, 2017 0.0300 0.0355 0.0300 0.0355 36,580 +0.00(+10.94%)
Oct 25, 2017 0.0320 0.0320 0.0300 0.0320 177,000 +0.00(+9.59%)
Oct 24, 2017 0.0300 0.0347 0.0292 0.0292 781,451 -0.00(-2.99%)
Oct 23, 2017 0.0300 0.0359 0.0300 0.0301 171,466 +0.00(+0.33%)
Oct 20, 2017 0.0300 0.0320 0.0292 0.0300 397,100 +0.00(+0.00%)
Oct 19, 2017 0.0342 0.0342 0.0283 0.0300 2,427,230 -0.00(-12.02%)
Oct 18, 2017 0.0369 0.0388 0.0341 0.0341 51,214 -0.00(-2.57%)
Oct 17, 2017 0.0390 0.0399 0.0330 0.0350 1,183,987 -0.00(-10.26%)
Oct 16, 2017 0.0478 0.0478 0.0387 0.0390 235,026 -0.00(-6.92%)
Oct 13, 2017 0.0361 0.0419 0.0361 0.0419 72,580 +0.01(+16.07%)
Oct 12, 2017 0.0362 0.0362 0.0361 0.0361 62,892 -0.00(-3.62%)
Oct 11, 2017 0.0385 0.0400 0.0362 0.0375 160,718 +0.00(+1.24%)
Oct 10, 2017 0.0391 0.0399 0.0370 0.0370 196,266 -0.00(-4.18%)
Oct 09, 2017 0.0400 0.0400 0.0382 0.0386 84,631 -0.00(-5.82%)
Oct 06, 2017 0.0410 0.0410 0.0400 0.0410 140,000 +0.00(+0.00%)
Oct 05, 2017 0.0415 0.0419 0.0382 0.0410 274,464 +0.00(+0.00%)
Oct 04, 2017 0.0400 0.0420 0.0400 0.0410 172,970 -0.00(-2.38%)
Oct 03, 2017 0.0400 0.0420 0.0400 0.0420 48,419 +0.00(+4.74%)
Oct 02, 2017 0.0414 0.0418 0.0400 0.0401 109,958 -0.00(-2.43%)
Sep 29, 2017 0.0438 0.0450 0.0411 0.0411 343,507 -0.00(-7.22%)
Sep 28, 2017 0.0489 0.0489 0.0401 0.0443 384,294 +0.00(+3.40%)
Sep 27, 2017 0.0419 0.0440 0.0400 0.0428 793,203 +0.00(+12.75%)
Sep 26, 2017 0.0419 0.0419 0.0360 0.0380 233,135 -0.00(-9.31%)
Sep 25, 2017 0.0363 0.0428 0.0360 0.0419 222,793 +0.00(+10.26%)
Sep 22, 2017 0.0376 0.0383 0.0360 0.0380 295,547 -0.00(-9.52%)
Sep 21, 2017 0.0368 0.0440 0.0368 0.0420 267,479 +0.01(+14.13%)
Sep 20, 2017 0.0370 0.0370 0.0368 0.0368 60,000 -0.00(-0.54%)
Sep 19, 2017 0.0377 0.0377 0.0370 0.0370 40,000 +0.00(+0.54%)
Sep 18, 2017 0.0366 0.0438 0.0366 0.0368 201,342 +0.00(+0.82%)
Sep 15, 2017 0.0406 0.0419 0.0351 0.0365 774,090 -0.00(-10.10%)
Sep 14, 2017 0.0500 0.0500 0.0401 0.0406 1,680,827 -0.01(-18.80%)
Sep 13, 2017 0.0375 0.0550 0.0360 0.0500 2,618,559 +0.01(+35.14%)
Sep 12, 2017 0.0370 0.0370 0.0350 0.0370 225,356 +0.00(+8.50%)
Sep 11, 2017 0.0363 0.0377 0.0341 0.0341 334,845 -0.00(-6.32%)
Sep 08, 2017 0.0364 0.0364 0.0326 0.0364 190,147 +0.00(+0.00%)
Sep 07, 2017 0.0315 0.0364 0.0315 0.0364 271,000 +0.00(+12.00%)
Sep 06, 2017 0.0319 0.0325 0.0319 0.0325 58,611 +0.00(+2.20%)
Sep 05, 2017 0.0300 0.0324 0.0300 0.0318 279,741 +0.00(+6.00%)
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.