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

Petrogress Inc (OP: PGAS )

0.0001 UNCHANGED
Last Price Updated: 1:04 PM EDT, Apr 25, 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, 2020 0.0210 0.0210 0.0170 0.0196 760,530 +0.00(+15.29%)
Nov 27, 2020 0.0193 0.0210 0.0168 0.0170 286,600 -0.00(-7.10%)
Nov 25, 2020 0.0184 0.0184 0.0167 0.0183 328,200 +0.00(+12.96%)
Nov 24, 2020 0.0188 0.0188 0.0132 0.0162 324,387 +0.00(+17.39%)
Nov 23, 2020 0.0139 0.0172 0.0130 0.0138 1,839,579 +0.00(+0.00%)
Nov 20, 2020 0.0162 0.0162 0.0138 0.0138 409,600 -0.00(-0.72%)
Nov 19, 2020 0.0104 0.0170 0.0104 0.0139 975,120 -0.00(-15.76%)
Nov 18, 2020 0.0148 0.0183 0.0143 0.0165 2,482,222 +0.00(+13.79%)
Nov 17, 2020 0.0899 0.0900 0.0128 0.0145 3,423,137 -0.01(-35.84%)
Nov 16, 2020 0.0261 0.0263 0.0215 0.0226 724,846 -0.00(-11.37%)
Nov 13, 2020 0.0250 0.0255 0.0206 0.0255 540,500 +0.00(+8.97%)
Nov 12, 2020 0.0301 0.0315 0.0221 0.0234 984,520 -0.01(-17.89%)
Nov 11, 2020 0.0253 0.0289 0.0240 0.0285 345,014 -0.00(-2.06%)
Nov 10, 2020 0.0315 0.0315 0.0269 0.0291 89,132 +0.00(+2.46%)
Nov 09, 2020 0.0260 0.0302 0.0260 0.0284 624,993 +0.00(+10.08%)
Nov 06, 2020 0.0259 0.0273 0.0250 0.0258 691,800 -0.00(-0.39%)
Nov 05, 2020 0.0250 0.0292 0.0250 0.0259 323,378 -0.00(-4.07%)
Nov 04, 2020 0.0280 0.0302 0.0250 0.0270 851,667 -0.00(-3.57%)
Nov 03, 2020 0.0250 0.0280 0.0250 0.0280 656,769 +0.00(+12.90%)
Nov 02, 2020 0.0253 0.0279 0.0240 0.0248 1,046,593 -0.00(-2.75%)
Oct 30, 2020 0.0323 0.0329 0.0227 0.0255 4,628,400 -0.01(-22.49%)
Oct 29, 2020 0.0390 0.0390 0.0300 0.0329 2,693,269 -0.01(-15.21%)
Oct 28, 2020 0.0435 0.0435 0.0385 0.0388 1,153,189 -0.01(-13.78%)
Oct 27, 2020 0.0440 0.0450 0.0390 0.0450 503,696 +0.00(+2.27%)
Oct 26, 2020 0.0500 0.0501 0.0390 0.0440 1,451,485 -0.01(-16.51%)
Oct 23, 2020 0.0505 0.0550 0.0490 0.0527 1,816,300 -0.00(-2.41%)
Oct 22, 2020 0.0461 0.0550 0.0461 0.0540 1,664,501 +0.00(+2.08%)
Oct 21, 2020 0.0450 0.0530 0.0420 0.0529 2,617,791 +0.01(+18.34%)
Oct 20, 2020 0.0420 0.0460 0.0420 0.0447 254,737 -0.00(-2.83%)
Oct 19, 2020 0.0450 0.0460 0.0420 0.0460 548,587 +0.00(+2.22%)
Oct 16, 2020 0.0450 0.0470 0.0450 0.0450 490,600 -0.00(-6.05%)
Oct 15, 2020 0.0480 0.0480 0.0420 0.0479 485,996 +0.00(+4.13%)
Oct 14, 2020 0.0423 0.0460 0.0421 0.0460 1,037,559 +0.00(+2.68%)
Oct 13, 2020 0.0450 0.0480 0.0407 0.0448 2,895,096 +0.00(+12.00%)
Oct 12, 2020 0.0400 0.0415 0.0360 0.0400 3,508,166 -0.00(-6.98%)
Oct 09, 2020 0.0432 0.0434 0.0390 0.0430 1,290,400 -0.00(-1.15%)
Oct 08, 2020 0.0390 0.0440 0.0382 0.0435 1,463,412 +0.00(+8.75%)
Oct 07, 2020 0.0390 0.0410 0.0371 0.0400 1,464,698 +0.00(+2.56%)
Oct 06, 2020 0.0384 0.0395 0.0356 0.0390 412,848 +0.00(+0.00%)
Oct 05, 2020 0.0400 0.0405 0.0375 0.0390 421,285 -0.00(-1.27%)
Oct 02, 2020 0.0380 0.0409 0.0350 0.0395 1,813,100 +0.00(+1.02%)
Oct 01, 2020 0.0330 0.0410 0.0314 0.0391 1,625,901 +0.01(+20.31%)
Sep 30, 2020 0.0346 0.0350 0.0300 0.0325 1,925,569 -0.00(-4.69%)
Sep 29, 2020 0.0320 0.0440 0.0280 0.0341 6,419,326 +0.00(+11.44%)
Sep 28, 2020 0.0311 0.0320 0.0300 0.0306 264,699 -0.00(-6.71%)
Sep 25, 2020 0.0326 0.0349 0.0315 0.0328 198,000 -0.00(-4.93%)
Sep 24, 2020 0.0328 0.0359 0.0300 0.0345 506,586 +0.00(+8.15%)
Sep 23, 2020 0.0359 0.0359 0.0304 0.0319 586,728 -0.00(-8.07%)
Sep 22, 2020 0.0374 0.0374 0.0336 0.0347 401,120 -0.00(-1.70%)
Sep 21, 2020 0.0342 0.0354 0.0300 0.0353 1,458,130 +0.00(+1.15%)
Sep 18, 2020 0.0335 0.0400 0.0335 0.0349 515,500 -0.00(-5.68%)
Sep 17, 2020 0.0389 0.0409 0.0325 0.0370 1,078,770 -0.00(-9.76%)
Sep 16, 2020 0.0420 0.0480 0.0378 0.0410 3,596,143 +0.00(+2.50%)
Sep 15, 2020 0.0370 0.0420 0.0325 0.0400 1,985,261 +0.00(+2.83%)
Sep 14, 2020 0.0340 0.0389 0.0311 0.0389 679,827 +0.00(+8.36%)
Sep 11, 2020 0.0350 0.0395 0.0330 0.0359 824,100 +0.00(+2.57%)
Sep 10, 2020 0.0396 0.0409 0.0350 0.0350 954,221 -0.01(-14.43%)
Sep 09, 2020 0.0351 0.0451 0.0311 0.0409 4,258,073 +0.01(+16.86%)
Sep 08, 2020 0.0328 0.0353 0.0320 0.0350 1,130,183 +0.00(+4.48%)
Sep 04, 2020 0.0299 0.0336 0.0243 0.0335 2,900,400 +0.00(+0.60%)
Sep 03, 2020 0.0283 0.0333 0.0251 0.0333 506,180 +0.00(+13.27%)
Sep 02, 2020 0.0336 0.0336 0.0281 0.0294 365,118 -0.00(-12.50%)
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.