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, 2021 0.0406 0.0427 0.0406 0.0427 100,334 -0.01(-14.60%)
Nov 29, 2021 0.0412 0.0500 0.0406 0.0500 116,780 +0.01(+23.15%)
Nov 26, 2021 0.0445 0.0445 0.0406 0.0406 292,085 -0.00(-8.76%)
Nov 24, 2021 0.0485 0.0485 0.0440 0.0445 169,254 -0.00(-8.44%)
Nov 23, 2021 0.0505 0.0545 0.0450 0.0486 180,373 -0.00(-1.42%)
Nov 22, 2021 0.0513 0.0523 0.0490 0.0493 33,385 -0.00(-3.33%)
Nov 19, 2021 0.0500 0.0548 0.0453 0.0510 298,300 -0.00(-7.10%)
Nov 18, 2021 0.0510 0.0549 0.0549 0.0549 123,454 +0.00(+5.58%)
Nov 17, 2021 0.0520 0.0520 0.0520 0.0520 7,100 +0.00(+0.00%)
Nov 16, 2021 0.0510 0.0549 0.0510 0.0520 14,880 -0.00(-5.45%)
Nov 15, 2021 0.0596 0.0596 0.0540 0.0550 13,510 -0.00(-0.72%)
Nov 12, 2021 0.0568 0.0596 0.0554 0.0554 4,150 -0.00(-7.05%)
Nov 10, 2021 0.0596 0.0596 0.0596 47 -0.00(-0.33%)
Nov 09, 2021 0.0600 0.0610 0.0522 0.0598 26,515 -0.00(-1.97%)
Nov 08, 2021 0.0560 0.0630 0.0516 0.0610 136,560 +0.00(+7.96%)
Nov 05, 2021 0.0561 0.0565 0.0550 0.0565 13,266 +0.00(+0.53%)
Nov 04, 2021 0.0565 0.0565 0.0526 0.0562 31,407 +0.00(+6.84%)
Nov 03, 2021 0.0500 0.0526 0.0500 0.0526 11,240 -0.00(-0.75%)
Nov 02, 2021 0.0588 0.0588 0.0500 0.0530 183,719 -0.00(-5.53%)
Nov 01, 2021 0.0595 0.0539 0.0523 0.0561 43,400 +0.00(+4.08%)
Oct 29, 2021 0.0576 0.0576 0.0531 0.0539 71,600 -0.00(-6.10%)
Oct 28, 2021 0.0552 0.0574 0.0520 0.0574 118,836 +0.00(+4.36%)
Oct 27, 2021 0.0525 0.0592 0.0523 0.0550 76,693 -0.00(-8.03%)
Oct 26, 2021 0.0586 0.0598 91,007 +0.00(+8.14%)
Oct 25, 2021 0.0569 0.0597 0.0551 0.0553 106,461 -0.00(-3.15%)
Oct 22, 2021 0.0570 0.0600 0.0570 0.0571 23,266 -0.00(-3.55%)
Oct 21, 2021 0.0600 0.0625 0.0570 0.0592 193,927 -0.00(-1.33%)
Oct 20, 2021 0.0600 0.0600 0.0559 0.0600 36,101 +0.00(+0.00%)
Oct 19, 2021 0.0600 0.0600 0.0566 0.0600 8,229 +0.00(+0.00%)
Oct 18, 2021 0.0590 0.0600 0.0580 0.0600 163,878 +0.00(+1.69%)
Oct 15, 2021 0.0526 0.0590 0.0526 0.0590 270,073 +0.00(+6.50%)
Oct 14, 2021 0.0536 0.0554 0.0521 0.0554 37,601 +0.00(+2.59%)
Oct 13, 2021 0.0570 0.0570 0.0540 0.0540 113,501 -0.00(-1.82%)
Oct 12, 2021 0.0610 0.0610 0.0499 0.0550 1,537,642 -0.00(-8.33%)
Oct 11, 2021 0.0590 0.0610 0.0566 0.0600 453,212 +0.00(+4.90%)
Oct 08, 2021 0.0565 0.0575 0.0521 0.0572 93,829 -0.00(-2.89%)
Oct 07, 2021 0.0610 0.0610 0.0521 0.0589 72,356 +0.00(+2.61%)
Oct 06, 2021 0.0528 0.0574 0.0528 0.0574 72,516 +0.00(+4.17%)
Oct 05, 2021 0.0561 0.0595 0.0530 0.0551 281,989 +0.00(+2.23%)
Oct 04, 2021 0.0528 0.0585 0.0505 0.0539 348,302 -0.00(-2.00%)
Oct 01, 2021 0.0629 0.0629 0.0499 0.0550 1,290,617 -0.01(-12.56%)
Sep 30, 2021 0.0615 0.0629 0.0585 0.0629 45,558 +0.00(+2.44%)
Sep 29, 2021 0.0600 0.0630 0.0578 0.0614 67,932 -0.00(-2.23%)
Sep 28, 2021 0.0585 0.0650 0.0575 0.0628 183,450 +0.01(+12.14%)
Sep 27, 2021 0.0550 0.0599 0.0550 0.0560 210,099 -0.00(-5.25%)
Sep 24, 2021 0.0597 0.0597 0.0517 0.0591 44,870 -0.00(-1.01%)
Sep 23, 2021 0.0543 0.0598 0.0511 0.0597 176,276 +0.00(+8.55%)
Sep 22, 2021 0.0577 0.0577 0.0535 0.0550 95,485 -0.00(-4.68%)
Sep 21, 2021 0.0556 0.0672 0.0511 0.0577 451,025 -0.00(-3.83%)
Sep 20, 2021 0.0600 0.0625 0.0551 0.0600 163,282 -0.01(-8.95%)
Sep 17, 2021 0.0569 0.0679 0.0569 0.0659 282,129 +0.01(+10.02%)
Sep 16, 2021 0.0646 0.0646 0.0569 0.0599 44,595 -0.00(-0.17%)
Sep 15, 2021 0.0590 0.0600 0.0590 0.0600 100,800 +0.00(+1.69%)
Sep 14, 2021 0.0573 0.0600 0.0560 0.0590 39,689 +0.00(+3.69%)
Sep 13, 2021 0.0638 0.0643 0.0514 0.0569 385,150 -0.01(-15.70%)
Sep 10, 2021 0.0660 0.0710 0.0510 0.0675 209,937 -0.00(-4.93%)
Sep 09, 2021 0.0699 0.0699 0.0650 0.0710 102,447 +0.00(+4.41%)
Sep 08, 2021 0.0661 0.0698 0.0600 0.0680 88,034 -0.00(-5.56%)
Sep 07, 2021 0.0715 0.0720 0.0708 0.0720 10,600 +0.00(+2.56%)
Sep 03, 2021 0.0661 0.0714 0.0650 0.0702 152,211 -0.00(-0.43%)
Sep 02, 2021 0.0606 0.0705 0.0571 0.0705 444,401 -0.00(-0.70%)
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.