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 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%)
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.