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 (%)
Feb 28, 2022 0.0450 0.0450 0.0380 0.0380 75,046 -0.00(-9.52%)
Feb 25, 2022 0.0438 0.0438 0.0420 0.0420 77,710 +0.00(+0.48%)
Feb 24, 2022 0.0418 0.0418 0.0350 0.0418 10,500 -0.00(-4.57%)
Feb 23, 2022 0.0435 0.0438 0.0399 0.0438 94,297 -0.00(-5.60%)
Feb 22, 2022 0.0435 0.0490 0.0435 0.0464 75,265 +0.00(+3.11%)
Feb 18, 2022 0.0450 0 -0.00(-9.09%)
Feb 17, 2022 0.0493 0.0495 0.0410 0.0495 176,091 +0.00(+0.00%)
Feb 16, 2022 0.0480 0.0495 0.0480 0.0495 69,502 +0.00(+0.61%)
Feb 15, 2022 0.0453 0.0492 0.0416 0.0492 22,000 -0.00(-2.19%)
Feb 14, 2022 0.0450 0.0507 0.0400 0.0503 123,890 +0.01(+11.78%)
Feb 11, 2022 0.0575 0.0575 0.0420 0.0450 83,465 -0.01(-10.00%)
Feb 10, 2022 0.0511 0.0511 0.0430 0.0500 151,315 -0.00(-9.09%)
Feb 09, 2022 0.0510 0.0600 0.0420 0.0550 266,912 +0.00(+10.00%)
Feb 08, 2022 0.0429 0.0500 0.0380 0.0500 85,133 +0.00(+1.21%)
Feb 07, 2022 0.0540 0.0540 0.0414 0.0494 74,292 -0.01(-10.18%)
Feb 04, 2022 0.0405 0.0596 0.0405 0.0550 85,001 -0.00(-4.35%)
Feb 03, 2022 0.0459 0.0600 0.0575 204,302 +0.01(+30.68%)
Feb 02, 2022 0.0500 0.0500 0.0340 0.0440 15,351 +0.00(+4.76%)
Feb 01, 2022 0.0457 0.0458 0.0380 0.0420 82,005 +0.01(+26.13%)
Jan 31, 2022 0.0450 0.0459 0.0333 0.0333 17,704 -0.02(-33.27%)
Jan 27, 2022 0.0499 0 +0.00(+0.00%)
Jan 26, 2022 0.0478 0.0524 0.0402 0.0499 213,600 +0.02(+66.33%)
Jan 25, 2022 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+20.00%)
Jan 24, 2022 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Jan 19, 2022 0.0250 0 +0.00(+13.64%)
Jan 18, 2022 0.0220 0.0220 0.0220 0.0220 100,864 -0.03(-55.38%)
Jan 14, 2022 0.0493 0 +0.01(+23.25%)
Jan 13, 2022 0.0405 0.0540 0.0350 0.0400 295,848 -0.01(-15.25%)
Jan 12, 2022 0.0563 0.0563 0.0429 0.0472 185,020 -0.01(-14.18%)
Jan 11, 2022 0.0575 0.0575 0.0550 0.0550 10,401 +0.00(+0.00%)
Jan 10, 2022 0.0365 0.0650 0.0310 0.0550 891,497 +0.02(+65.66%)
Jan 07, 2022 0.0362 0.0380 0.0331 0.0332 18,766 -0.01(-15.95%)
Jan 06, 2022 0.0353 0.0395 0.0353 0.0395 111,840 +0.00(+9.42%)
Jan 05, 2022 0.0390 0.0390 0.0320 0.0361 121,395 -0.00(-9.75%)
Jan 04, 2022 0.0329 0.0400 0.0328 0.0400 56,240 +0.00(+14.29%)
Jan 03, 2022 0.0320 0.0350 0.0320 0.0350 161,200 -0.00(-12.06%)
Dec 31, 2021 0.0320 0.0398 0.0320 0.0398 71,991 +0.01(+32.67%)
Dec 30, 2021 0.0286 0.0323 0.0286 0.0300 73,749 -0.00(-13.79%)
Dec 29, 2021 0.0319 0.0348 0.0275 0.0348 140,257 +0.01(+21.25%)
Dec 28, 2021 0.0348 0.0348 0.0287 0.0287 61,203 -0.01(-15.59%)
Dec 27, 2021 0.0360 0.0440 0.0335 0.0340 266,296 -0.00(-4.23%)
Dec 23, 2021 0.0369 0.0369 0.0337 0.0355 60,545 +0.00(+4.41%)
Dec 22, 2021 0.0313 0.0340 0.0313 0.0340 189,349 +0.00(+4.29%)
Dec 21, 2021 0.0286 0.0326 0.0286 0.0326 53,000 -0.00(-0.61%)
Dec 20, 2021 0.0296 0.0369 0.0286 0.0328 199,221 +0.00(+15.90%)
Dec 17, 2021 0.0381 0.0381 0.0283 0.0283 73,526 -0.01(-27.25%)
Dec 16, 2021 0.0310 0.0429 0.0310 0.0389 82,365 +0.01(+25.48%)
Dec 15, 2021 0.0310 0.0310 0.0310 0.0310 197,500 +0.00(+3.33%)
Dec 14, 2021 0.0300 0.0300 0.0300 0.0300 124,806 -0.00(-3.23%)
Dec 13, 2021 0.0308 0.0310 0.0308 0.0310 21,000 +0.00(+1.64%)
Dec 10, 2021 0.0305 0.0305 0.0305 0.0305 5,000 +0.00(+1.67%)
Dec 09, 2021 0.0300 0.0300 0.0300 0.0300 6,473 -0.00(-1.64%)
Dec 08, 2021 0.0310 0.0310 0.0299 0.0305 77,200 -0.00(-1.61%)
Dec 07, 2021 0.0301 0.0310 0.0283 0.0310 244,883 -0.00(-3.13%)
Dec 06, 2021 0.0372 0.0372 0.0282 0.0320 353,480 -0.01(-15.79%)
Dec 03, 2021 0.0420 0.0429 0.0200 0.0380 702,866 -0.01(-12.44%)
Dec 02, 2021 0.0456 0.0500 0.0434 0.0434 27,200 +0.00(+0.23%)
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.