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

Petrogress Inc (OP: PGAS )

0.0001 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 (%)
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%)
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.