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 (%)
Apr 30, 2020 0.0750 0.0750 0.0750 1 +0.00(+0.00%)
Apr 29, 2020 0.0750 0.0750 0.0750 15 +0.00(+0.00%)
Apr 28, 2020 0.0775 0.0787 0.0750 0.0750 23,300 -0.01(-6.25%)
Apr 27, 2020 0.0506 0.0800 0.0500 0.0800 20,610 +0.04(+128.57%)
Apr 24, 2020 0.0500 0.0654 0.0350 0.0350 118,700 -0.01(-13.37%)
Apr 23, 2020 0.0800 0.0800 0.0404 0.0404 52,982 +0.00(+1.00%)
Apr 22, 2020 0.0400 0.0500 0.0320 0.0400 95,059 -0.03(-38.46%)
Apr 21, 2020 0.0650 0.0650 0.0650 0.0650 500 +0.01(+30.00%)
Apr 20, 2020 0.0600 0.0600 0.0450 0.0500 51,650 -0.01(-12.28%)
Apr 17, 2020 0.0900 0.0900 0.0460 0.0570 119,300 -0.01(-17.39%)
Apr 16, 2020 0.0700 0.0700 0.0300 0.0690 30,100 +0.03(+68.29%)
Apr 15, 2020 0.1000 0.1000 0.0410 0.0410 40,730 -0.03(-41.43%)
Apr 14, 2020 0.0410 0.0700 0.0410 0.0700 21,100 +0.00(+0.00%)
Apr 13, 2020 0.1100 0.1100 0.0450 0.0700 24,450 +0.00(+0.00%)
Apr 09, 2020 0.0450 0.0700 0.0450 0.0700 47,300 +0.02(+41.99%)
Apr 08, 2020 0.1000 0.1000 0.0493 0.0493 22,402 -0.00(-2.38%)
Apr 07, 2020 0.0500 0.0799 0.0500 0.0505 20,300 -0.00(-4.72%)
Apr 06, 2020 0.0937 0.0937 0.0530 0.0530 31,101 +0.00(+1.92%)
Apr 03, 2020 0.1100 0.1100 0.0500 0.0520 46,100 -0.06(-52.73%)
Apr 02, 2020 0.0566 0.2900 0.0500 0.1100 42,855 +0.02(+23.32%)
Apr 01, 2020 0.2800 0.2800 0.0500 0.0892 26,210 -0.01(-10.80%)
Mar 31, 2020 0.0600 0.1279 0.0600 0.1000 43,700 -0.03(-23.08%)
Mar 30, 2020 0.1300 0.1300 0.1300 0.1300 222 +0.03(+30.00%)
Mar 27, 2020 0.3000 0.3000 0.0500 0.1000 10,400 +0.04(+62.07%)
Mar 26, 2020 0.1094 0.1094 0.0500 0.0617 4,788 +0.01(+28.27%)
Mar 25, 2020 0.1497 0.1800 0.0450 0.0481 33,365 -0.13(-73.28%)
Mar 24, 2020 0.1347 0.3000 0.0410 0.1800 25,495 +0.03(+20.00%)
Mar 23, 2020 0.0510 0.1500 0.0500 0.1500 25,462 +0.08(+113.98%)
Mar 20, 2020 0.2150 0.2150 0.0701 0.0701 8,000 -0.15(-68.12%)
Mar 19, 2020 0.2199 0.2199 0.2199 5 +0.00(+0.00%)
Mar 17, 2020 0.2199 0.2199 0.2199 0 -0.02(-8.37%)
Mar 16, 2020 0.2400 0.2400 0.2400 0.2400 8,002 -0.00(-0.83%)
Mar 13, 2020 0.1000 0.2420 0.1000 0.2420 4,100 -0.05(-15.97%)
Mar 12, 2020 0.2880 0.2880 0.2880 79 +0.00(+0.00%)
Mar 10, 2020 0.2880 0.2880 0.2880 0 -0.02(-7.10%)
Mar 09, 2020 0.3100 0.3100 0.3100 0.3100 193 -0.01(-4.02%)
Mar 06, 2020 0.3230 0.3230 0.3230 1 +0.00(+0.00%)
Mar 03, 2020 0.3230 0.3230 0.3230 0 +0.00(+0.00%)
Feb 28, 2020 0.3230 0.3230 0.3230 0 +0.12(+61.50%)
Feb 27, 2020 0.2100 0.2100 0.2000 0.2000 2,026 -0.14(-41.35%)
Feb 26, 2020 0.3310 0.3410 0.3310 0.3410 7,307 +0.02(+6.23%)
Feb 25, 2020 0.3210 0.3210 0.3210 31 +0.00(+0.00%)
Feb 21, 2020 0.3210 0.3210 0.3210 0 +0.00(+0.00%)
Feb 20, 2020 0.2000 0.3210 0.2000 0.3210 1,651 -0.02(-6.11%)
Feb 18, 2020 0.3419 0.3419 0.3419 0 +0.00(+0.00%)
Feb 14, 2020 0.3419 0.3419 0.3419 0.3419 200 -0.01(-1.75%)
Feb 12, 2020 0.3480 0.3480 0.3480 0 -0.00(-0.29%)
Feb 11, 2020 0.3490 0.3490 0.3490 0.3490 501 +0.00(+0.29%)
Feb 10, 2020 0.3480 0.3480 0.3380 0.3480 2,051 +0.09(+36.47%)
Feb 07, 2020 0.2550 0.2550 0.2550 0.2550 500 -0.09(-26.72%)
Feb 06, 2020 0.2400 0.3480 0.2400 0.3480 17,017 -0.00(-0.57%)
Feb 03, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
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%)
Nov 01, 2019 0.9350 1.000 0.7000 0.9500 103,800 -0.02(-2.06%)
Oct 31, 2019 0.7000 0.9700 0.6800 0.9700 73,780 +0.27(+38.57%)
Oct 30, 2019 0.6700 0.7000 0.6610 0.7000 31,673 +0.04(+6.06%)
Oct 29, 2019 0.7500 0.7500 0.6100 0.6600 3,450 -0.09(-12.00%)
Oct 28, 2019 0.6500 0.7500 0.6500 0.7500 13,684 -0.05(-6.25%)
Oct 24, 2019 0.8000 0.8000 0.8000 0 -0.04(-4.76%)
Oct 23, 2019 0.7100 0.8400 0.6100 0.8400 37,403 +0.04(+5.00%)
Oct 22, 2019 0.8000 0.8000 0.8000 0.8000 1,001 +0.00(+0.00%)
Oct 21, 2019 0.7600 0.8000 0.6500 0.8000 13,390 -0.18(-18.37%)
Oct 18, 2019 0.8500 0.9800 0.8000 0.9800 15,800 -0.12(-10.91%)
Oct 16, 2019 1.100 1.100 1.100 0 -0.42(-27.63%)
Oct 11, 2019 1.520 1.520 1.520 0 +0.43(+39.45%)
Oct 09, 2019 1.090 1.090 1.090 0 -0.02(-1.80%)
Oct 08, 2019 0.9200 1.110 0.9200 1.110 682 -0.04(-3.48%)
Oct 07, 2019 1.150 1.150 1.150 53 +0.00(+0.00%)
Oct 04, 2019 1.150 1.150 1.150 1.150 100 +0.15(+15.00%)
Oct 03, 2019 1.000 1.000 1.000 19 +0.00(+0.00%)
Oct 02, 2019 1.000 1.000 1.000 6 +0.00(+0.00%)
Oct 01, 2019 0.9000 1.000 0.9000 1.000 2,000 -0.10(-9.09%)
Sep 25, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 24, 2019 0.8500 1.100 0.8500 1.100 826 +0.00(+0.00%)
Sep 23, 2019 1.100 1.100 1.100 1.100 1,100 -0.20(-15.38%)
Sep 20, 2019 1.250 1.300 1.250 1.300 1,300 -0.20(-13.33%)
Sep 19, 2019 1.250 1.500 1.250 1.500 6,212 +0.02(+1.35%)
Sep 18, 2019 1.260 1.480 1.260 1.480 6,222 -0.39(-20.86%)
Sep 17, 2019 1.870 1.870 1.870 70 +0.00(+0.00%)
Sep 16, 2019 1.600 1.870 1.600 1.870 2,110 +0.17(+10.00%)
Sep 13, 2019 1.270 1.700 1.270 1.700 600 +0.00(+0.00%)
Sep 12, 2019 1.700 1.700 1.700 1.700 1,000 +0.01(+0.59%)
Sep 11, 2019 1.700 1.700 1.690 1.690 237 +0.19(+12.67%)
Sep 10, 2019 1.500 1.500 1.500 1 +0.00(+0.00%)
Sep 09, 2019 1.700 1.700 1.500 1.500 7,855 -0.48(-24.24%)
Sep 06, 2019 1.750 1.980 1.750 1.980 5,000 -0.01(-0.50%)
Sep 05, 2019 1.880 2.000 1.800 1.990 4,330 -0.21(-9.55%)
Sep 04, 2019 1.910 2.200 1.900 2.200 1,300 -0.05(-2.22%)
Aug 30, 2019 2.250 2.250 2.250 0 +0.04(+1.81%)
Aug 29, 2019 2.210 2.210 2.210 3 +0.00(+0.00%)
Aug 28, 2019 2.210 2.210 2.210 33 +0.00(+0.00%)
Aug 27, 2019 2.100 2.300 2.100 2.210 598 +0.50(+29.24%)
Aug 26, 2019 1.710 1.710 1.710 1.710 16 -0.39(-18.57%)
Aug 23, 2019 2.100 2.300 2.100 2.100 2,500 +0.10(+5.00%)
Aug 22, 2019 2.000 2.000 2.000 5 +0.00(+0.00%)
Aug 21, 2019 2.000 2.000 2.000 2.000 4,907 +0.01(+0.50%)
Aug 20, 2019 1.990 1.990 1.990 1.990 500 -0.31(-13.48%)
Aug 19, 2019 2.300 2.300 2.300 2.300 100 +0.20(+9.52%)
Aug 15, 2019 2.100 2.100 2.100 0 +0.00(+0.00%)
Aug 12, 2019 2.100 2.100 2.100 0 +0.00(+0.00%)
Aug 09, 2019 2.110 2.110 1.895 2.100 1,200 +0.35(+20.00%)
Aug 08, 2019 1.950 1.950 1.750 1.750 891 -0.40(-18.60%)
Aug 07, 2019 2.150 2.150 2.150 1 +0.00(+0.00%)
Aug 06, 2019 2.150 2.150 2.150 17 +0.00(+0.00%)
Aug 05, 2019 2.000 2.150 2.000 2.150 1,000 -0.05(-2.27%)
Aug 02, 2019 2.100 2.200 2.100 2.200 500 +0.10(+4.76%)
Aug 01, 2019 2.100 2.100 2.100 2.100 331 -0.40(-16.00%)
Jul 31, 2019 1.990 2.700 1.990 2.500 1,396 +0.50(+25.00%)
Jul 30, 2019 2.030 2.400 2.000 2.000 6,264 +0.07(+3.63%)
Jul 29, 2019 1.950 1.950 1.930 1.930 200 -0.16(-7.66%)
Jul 26, 2019 2.010 2.120 2.010 2.090 2,300 +0.04(+1.95%)
Jul 25, 2019 2.100 2.100 1.990 2.050 891 -0.31(-13.14%)
Jul 24, 2019 2.360 2.360 2.360 2.360 110 +0.22(+10.28%)
Jul 23, 2019 2.150 2.150 1.650 2.140 9,470 -0.16(-6.96%)
Jul 22, 2019 2.750 2.750 2.255 2.300 6,442 -0.45(-16.36%)
Jul 19, 2019 2.400 2.750 2.400 2.750 600 +0.35(+14.58%)
Jul 18, 2019 2.150 2.800 2.150 2.400 23,021 +0.02(+0.84%)
Jul 17, 2019 1.800 2.380 1.800 2.380 35,081 +0.73(+44.24%)
Jul 16, 2019 1.580 1.650 1.580 1.650 360 -0.24(-12.70%)
Jul 12, 2019 1.890 1.890 1.890 0 +0.24(+14.55%)
Jul 11, 2019 1.650 1.650 1.580 1.650 1,000 -0.29(-14.95%)
Jul 02, 2019 1.940 1.940 1.940 0 +0.00(+0.00%)
Jun 28, 2019 1.940 1.940 1.940 0 -0.01(-0.51%)
Jun 27, 2019 1.950 1.950 1.950 3 +0.00(+0.00%)
Jun 26, 2019 1.560 1.950 1.360 1.950 313 -0.05(-2.50%)
Jun 18, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Jun 14, 2019 2.000 2.000 2.000 0 +0.01(+0.50%)
Jun 13, 2019 1.990 1.990 1.990 10 +0.00(+0.00%)
Jun 12, 2019 1.790 1.990 1.790 1.990 14,279 +0.16(+8.74%)
Jun 11, 2019 1.970 1.970 1.410 1.830 654 -0.13(-6.63%)
Jun 10, 2019 1.770 1.970 1.770 1.960 8,556 -0.01(-0.51%)
Jun 07, 2019 1.350 1.970 1.350 1.970 400 -0.02(-1.01%)
Jun 06, 2019 1.990 1.990 1.990 1 +0.00(+0.00%)
Jun 05, 2019 1.990 1.990 1.990 1 +0.00(+0.00%)
Jun 04, 2019 1.570 2.000 1.570 1.990 3,620 +0.26(+15.03%)
Jun 03, 2019 1.730 1.730 1.730 10 +0.00(+0.00%)
May 31, 2019 1.750 1.750 1.730 1.730 2,900 -0.04(-2.26%)
May 28, 2019 1.770 1.770 1.770 0 +0.00(+0.00%)
May 24, 2019 1.770 1.770 1.770 10 +0.00(+0.00%)
May 23, 2019 1.770 1.770 1.770 91 +0.00(+0.00%)
May 21, 2019 1.770 1.770 1.770 0 +0.00(+0.00%)
May 20, 2019 1.770 1.770 1.770 36 +0.00(+0.00%)
May 16, 2019 1.770 1.770 1.770 0 -0.02(-1.12%)
May 15, 2019 1.790 1.790 1.790 32 +0.00(+0.00%)
May 14, 2019 1.790 1.790 1.790 127 +0.00(+0.00%)
May 13, 2019 1.790 1.790 1.790 36 +0.00(+0.00%)
May 10, 2019 1.790 1.790 1.790 10 +0.00(+0.00%)
May 09, 2019 1.540 1.790 1.500 1.790 4,534 -0.05(-2.72%)
May 08, 2019 1.500 1.840 1.500 1.840 12,202 -0.01(-0.54%)
May 07, 2019 1.850 1.850 1.850 49 +0.00(+0.00%)
May 03, 2019 1.850 1.850 1.850 0 +0.26(+16.35%)
May 02, 2019 1.600 1.890 1.520 1.590 13,842 +0.03(+1.92%)
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.