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 (%)
Apr 29, 2022 0.0382 0.0447 0.0382 0.0399 87,003 -0.00(-0.25%)
Apr 28, 2022 0.0385 0.0450 0.0310 0.0400 139,511 +0.00(+4.44%)
Apr 27, 2022 0.0383 0.0383 0.0383 0.0383 13,500 +0.00(+2.41%)
Apr 26, 2022 0.0262 0.0385 0.0262 0.0374 186,065 -0.00(-3.86%)
Apr 25, 2022 0.0377 0.0393 0.0250 0.0389 225,455 -0.00(-7.38%)
Apr 22, 2022 0.0450 0.0450 0.0351 0.0420 82,350 -0.01(-12.32%)
Apr 21, 2022 0.0300 0.0479 0.0300 0.0479 112,950 +0.01(+22.82%)
Apr 20, 2022 0.0439 0.0479 0.0380 0.0390 60,385 -0.01(-12.95%)
Apr 19, 2022 0.0499 0.0499 0.0420 0.0448 16,222 +0.00(+1.82%)
Apr 18, 2022 0.0450 0.0490 0.0400 0.0440 168,781 -0.00(-1.12%)
Apr 14, 2022 0.0423 0.0445 0.0402 0.0445 8,600 +0.00(+4.71%)
Apr 13, 2022 0.0400 0.0500 0.0400 0.0425 107,104 +0.00(+5.99%)
Apr 12, 2022 0.0401 0.0440 0.0401 0.0401 77,563 -0.00(-8.66%)
Apr 11, 2022 0.0400 0.0439 0.0400 0.0439 35,872 -0.00(-1.13%)
Apr 08, 2022 0.0400 0.0444 0.0400 0.0444 178,423 -0.00(-0.22%)
Apr 07, 2022 0.0423 0.0469 0.0401 0.0445 102,832 +0.00(+11.25%)
Apr 06, 2022 0.0449 0.0449 0.0369 0.0400 91,137 -0.00(-10.91%)
Apr 05, 2022 0.0271 0.0467 0.0271 0.0449 91,786 -0.00(-3.85%)
Apr 04, 2022 0.0450 0.0469 0.0400 0.0467 157,314 +0.01(+15.02%)
Apr 01, 2022 0.0454 0.0454 0.0406 0.0406 146,492 -0.00(-4.25%)
Mar 31, 2022 0.0545 0.0545 0.0413 0.0424 119,604 -0.01(-11.67%)
Mar 30, 2022 0.0530 0.0530 0.0480 0.0480 34,735 -0.00(-9.43%)
Mar 29, 2022 0.0537 0.0537 0.0410 0.0530 92,392 -0.00(-1.30%)
Mar 28, 2022 0.0537 0.0537 0.0469 0.0537 69,160 +0.00(+7.40%)
Mar 25, 2022 0.0544 0.0568 0.0469 0.0500 599,948 -0.00(-1.96%)
Mar 24, 2022 0.0610 0.0630 0.0499 0.0510 279,680 -0.01(-13.56%)
Mar 23, 2022 0.0628 0.0630 0.0502 0.0590 346,978 +0.00(+9.06%)
Mar 22, 2022 0.0550 0.0649 0.0500 0.0541 401,552 +0.00(+7.98%)
Mar 21, 2022 0.0650 0.0680 0.0500 0.0501 905,605 -0.00(-2.72%)
Mar 18, 2022 0.0596 0.0596 0.0515 0.0515 262,420 -0.02(-25.04%)
Mar 17, 2022 0.0600 0.0714 0.0513 0.0687 174,417 +0.00(+5.69%)
Mar 16, 2022 0.0531 0.0650 0.0501 0.0650 193,426 +0.01(+16.07%)
Mar 15, 2022 0.0570 0.0570 0.0499 0.0560 86,705 -0.00(-2.95%)
Mar 14, 2022 0.0600 0.0686 0.0460 0.0577 410,970 -0.01(-12.71%)
Mar 11, 2022 0.0665 0.0800 0.0612 0.0661 513,791 -0.01(-17.37%)
Mar 10, 2022 0.0730 0.0878 0.0630 0.0800 490,444 +0.01(+14.29%)
Mar 09, 2022 0.1297 0.1400 0.0600 0.0700 2,189,042 -0.04(-34.58%)
Mar 08, 2022 0.0950 0.1500 0.0900 0.1070 5,370,142 +0.02(+19.29%)
Mar 07, 2022 0.0775 0.0950 0.0660 0.0897 1,469,137 +0.02(+32.11%)
Mar 04, 2022 0.0494 0.0679 0.0440 0.0679 203,603 +0.02(+35.80%)
Mar 03, 2022 0.0599 0.0599 0.0410 0.0500 311,126 -0.01(-16.53%)
Mar 02, 2022 0.0690 0.0690 0.0500 0.0599 465,816 +0.00(+8.91%)
Mar 01, 2022 0.0500 0.1188 0.0400 0.0550 1,362,110 +0.02(+44.74%)
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%)
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.