Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petro Geo ADR (OP: PGSVY )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 30, 2008 29.37 29.65 29.35 29.65 14,417 +0.28(+0.95%)
May 29, 2008 29.37 29.90 29.37 29.37 14,217 -0.68(-2.26%)
May 28, 2008 30.05 30.55 30.05 30.05 2,701 -0.10(-0.33%)
May 27, 2008 32.05 30.35 30.00 30.15 3,989 -1.90(-5.93%)
May 26, 2008 32.05 32.25 32.00 32.05 14,167 +0.00(+0.00%)
May 23, 2008 32.05 32.25 32.00 32.05 14,167 -0.20(-0.62%)
May 22, 2008 32.25 32.80 32.25 32.25 12,329 +0.45(+1.42%)
May 21, 2008 31.80 31.80 31.20 31.80 14,076 +1.36(+4.47%)
May 20, 2008 30.44 31.10 30.44 30.44 2,002 -0.57(-1.84%)
May 19, 2008 30.70 31.50 30.95 31.01 7,732 +0.31(+1.01%)
May 16, 2008 30.70 31.00 30.50 30.70 6,831 +1.20(+4.07%)
May 15, 2008 29.50 29.60 29.35 29.50 2,294 +0.05(+0.17%)
May 14, 2008 29.40 29.85 29.30 29.45 11,527 +0.05(+0.17%)
May 13, 2008 29.40 29.40 28.90 29.40 8,551 -0.50(-1.67%)
May 12, 2008 29.90 30.10 29.25 29.90 4,457 +0.22(+0.74%)
May 09, 2008 30.89 29.80 29.40 29.68 3,884 -1.21(-3.92%)
May 08, 2008 30.89 30.89 29.65 30.89 6,986 +2.19(+7.63%)
May 07, 2008 28.70 29.05 28.51 28.70 3,829 +0.22(+0.77%)
May 06, 2008 28.48 28.70 28.15 28.48 30,268 -0.17(-0.59%)
May 05, 2008 28.65 28.69 28.30 28.65 6,629 +0.85(+3.06%)
May 02, 2008 26.41 27.90 27.40 27.80 25,422 +1.39(+5.26%)
May 01, 2008 26.41 27.25 26.21 26.41 62,414 -0.59(-2.19%)
Apr 30, 2008 27.00 27.25 26.75 27.00 9,700 +1.15(+4.45%)
Apr 29, 2008 25.85 26.35 25.75 25.85 2,452 -1.10(-4.08%)
Apr 28, 2008 26.95 27.05 26.60 26.95 9,118 +0.80(+3.06%)
Apr 25, 2008 26.00 26.15 25.85 26.15 13,525 +0.15(+0.58%)
Apr 24, 2008 26.00 26.50 26.00 26.00 18,762 -0.20(-0.76%)
Apr 23, 2008 26.20 26.49 26.05 26.20 12,235 -0.21(-0.80%)
Apr 22, 2008 26.41 26.80 26.30 26.41 84,082 +0.41(+1.58%)
Apr 21, 2008 26.00 26.50 25.95 26.00 45,898 +0.30(+1.17%)
Apr 18, 2008 25.70 25.70 25.30 25.70 17,391 -0.20(-0.77%)
Apr 17, 2008 25.90 26.86 25.80 25.90 24,454 -0.60(-2.26%)
Apr 16, 2008 26.50 26.59 26.15 26.50 29,709 +0.75(+2.91%)
Apr 15, 2008 25.75 25.90 25.60 25.75 4,317 +0.55(+2.18%)
Apr 14, 2008 24.85 25.30 24.70 25.20 11,000 +0.35(+1.41%)
Apr 11, 2008 25.45 25.75 24.85 24.85 26,095 -0.60(-2.36%)
Apr 10, 2008 25.45 25.55 25.20 25.45 4,498 -0.20(-0.78%)
Apr 09, 2008 25.65 26.00 25.65 25.65 5,003 -0.15(-0.58%)
Apr 08, 2008 26.60 26.15 25.40 25.80 7,144 -0.80(-3.01%)
Apr 07, 2008 26.60 26.94 26.05 26.60 17,800 +0.80(+3.10%)
Apr 04, 2008 25.80 25.90 25.50 25.80 4,749 +0.70(+2.79%)
Apr 03, 2008 25.10 25.20 24.65 25.10 12,847 -0.10(-0.40%)
Apr 02, 2008 25.20 25.45 24.65 25.20 9,698 +0.00(+0.00%)
Apr 01, 2008 24.87 25.20 24.55 25.20 37,363 +0.33(+1.33%)
Mar 31, 2008 24.87 24.90 24.60 24.87 6,818 +0.37(+1.51%)
Mar 28, 2008 24.40 24.75 24.21 24.50 4,565 +0.10(+0.41%)
Mar 27, 2008 24.25 24.95 24.40 24.40 6,837 +0.15(+0.62%)
Mar 26, 2008 23.29 24.39 23.85 24.25 14,558 +2.24(+10.18%)
Mar 25, 2008 3.290 22.01 22.01 22.01 4,592 +0.00(+0.00%)
Mar 24, 2008 22.00 22.25 21.65 22.01 28,943 +0.01(+0.05%)
Mar 21, 2008 22.00 22.00 21.49 22.00 10,907 +0.00(+0.00%)
Mar 20, 2008 22.00 22.00 21.49 22.00 10,907 +0.30(+1.38%)
Mar 19, 2008 21.70 22.75 21.56 21.70 25,591 -1.25(-5.45%)
Mar 18, 2008 23.00 23.30 22.90 22.95 4,338 -0.05(-0.22%)
Mar 17, 2008 23.00 23.00 22.20 23.00 12,947 -0.06(-0.26%)
Mar 14, 2008 24.05 24.25 23.06 23.06 4,082 -0.99(-4.12%)
Mar 13, 2008 23.91 24.05 23.40 24.05 10,566 +0.14(+0.59%)
Mar 12, 2008 23.91 24.50 23.85 23.91 26,738 -0.74(-3.00%)
Mar 11, 2008 24.65 24.65 23.85 24.65 11,810 +1.99(+8.78%)
Mar 10, 2008 22.66 23.15 22.39 22.66 3,105 -0.49(-2.12%)
Mar 07, 2008 23.15 23.55 22.85 23.15 27,728 -0.95(-3.94%)
Mar 06, 2008 24.25 24.60 24.10 24.10 5,197 -0.15(-0.62%)
Mar 05, 2008 24.39 24.75 24.16 24.25 8,676 -0.14(-0.57%)
Mar 04, 2008 24.39 24.55 23.90 24.39 50,822 +0.99(+4.23%)
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.