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 28, 2010 10.73 10.73 9.950 10.04 15,627 -0.69(-6.43%)
May 27, 2010 10.42 10.73 10.42 10.73 7,106 +0.53(+5.20%)
May 26, 2010 10.40 10.51 10.18 10.20 13,442 +0.55(+5.70%)
May 25, 2010 9.260 9.660 9.260 9.650 19,617 -0.50(-4.93%)
May 24, 2010 10.20 10.45 10.15 10.15 7,262 -0.20(-1.93%)
May 21, 2010 9.740 10.45 9.710 10.35 104,827 +0.70(+7.25%)
May 20, 2010 9.500 9.960 9.500 9.650 55,678 -1.10(-10.23%)
May 19, 2010 11.09 11.09 10.52 10.75 64,339 -0.75(-6.52%)
May 18, 2010 12.25 12.25 11.50 11.50 9,885 -0.65(-5.35%)
May 17, 2010 12.00 12.38 11.85 12.15 4,796 +0.14(+1.17%)
May 14, 2010 12.50 12.50 11.95 12.01 10,130 -0.64(-5.06%)
May 13, 2010 12.70 12.95 12.65 12.65 8,174 -0.36(-2.77%)
May 12, 2010 12.81 13.01 12.70 13.01 4,812 +0.61(+4.92%)
May 11, 2010 12.67 12.70 12.35 12.40 17,808 -0.45(-3.50%)
May 10, 2010 13.19 13.19 12.69 12.85 8,191 +1.20(+10.30%)
May 07, 2010 11.94 11.95 11.15 11.65 26,968 -0.08(-0.68%)
May 06, 2010 12.64 12.73 11.43 11.73 14,770 -1.01(-7.93%)
May 05, 2010 13.01 13.10 12.74 12.74 118,599 -0.27(-2.08%)
May 04, 2010 13.50 13.50 13.00 13.01 70,413 -0.74(-5.38%)
May 03, 2010 14.05 14.05 13.75 13.75 4,210 -0.05(-0.36%)
Apr 30, 2010 14.22 14.22 13.75 13.80 16,957 -1.23(-8.18%)
Apr 29, 2010 15.08 15.16 14.95 15.03 37,234 +0.18(+1.21%)
Apr 28, 2010 15.12 15.12 14.80 14.85 17,221 -0.20(-1.33%)
Apr 27, 2010 15.49 15.68 15.05 15.05 48,470 -0.64(-4.08%)
Apr 26, 2010 15.93 15.93 15.69 15.69 33,048 -0.01(-0.06%)
Apr 23, 2010 14.95 15.70 14.95 15.70 23,485 +0.95(+6.44%)
Apr 22, 2010 14.40 14.75 14.33 14.75 15,542 -0.15(-1.01%)
Apr 21, 2010 15.02 15.05 14.80 14.90 10,559 +0.06(+0.40%)
Apr 20, 2010 14.76 14.93 14.76 14.84 6,474 +0.29(+1.99%)
Apr 19, 2010 14.13 14.55 14.13 14.55 53,700 -0.20(-1.36%)
Apr 16, 2010 14.75 14.91 14.47 14.75 6,717 -0.30(-1.99%)
Apr 15, 2010 15.09 15.15 15.05 15.05 20,918 +0.03(+0.20%)
Apr 14, 2010 14.93 15.02 14.87 15.02 46,969 +0.27(+1.83%)
Apr 13, 2010 14.82 14.82 14.59 14.75 73,754 -0.32(-2.12%)
Apr 12, 2010 14.93 15.10 14.93 15.07 8,369 -0.02(-0.13%)
Apr 09, 2010 14.82 15.09 14.82 15.09 23,546 +0.58(+4.00%)
Apr 08, 2010 14.33 14.55 14.32 14.51 3,167 +0.24(+1.68%)
Apr 07, 2010 14.31 14.49 14.26 14.27 12,205 +0.01(+0.07%)
Apr 06, 2010 13.94 14.26 13.89 14.26 15,931 +0.71(+5.24%)
Apr 05, 2010 13.30 13.55 13.30 13.55 9,032 +0.15(+1.12%)
Apr 01, 2010 13.40 13.40 13.40 0 +0.34(+2.60%)
Mar 31, 2010 13.10 13.15 12.96 13.06 4,377 +0.21(+1.63%)
Mar 30, 2010 12.88 12.93 12.77 12.85 8,693 -0.15(-1.15%)
Mar 29, 2010 13.01 13.08 12.95 13.00 5,978 +0.30(+2.36%)
Mar 26, 2010 12.70 12.95 12.40 12.70 15,995 -0.05(-0.39%)
Mar 25, 2010 12.87 13.03 12.75 12.75 25,474 -0.06(-0.47%)
Mar 24, 2010 12.86 12.86 12.81 12.81 9,151 -0.53(-3.97%)
Mar 23, 2010 13.24 13.34 13.14 13.34 4,469 +0.34(+2.62%)
Mar 22, 2010 12.72 13.00 12.72 13.00 23,351 +0.06(+0.46%)
Mar 19, 2010 13.05 13.07 12.90 12.94 98,164 +0.04(+0.31%)
Mar 18, 2010 13.05 13.16 12.86 12.90 26,666 -0.65(-4.80%)
Mar 17, 2010 13.59 13.71 13.55 13.55 5,429 -0.20(-1.45%)
Mar 16, 2010 13.45 13.76 13.45 13.75 6,232 +0.55(+4.17%)
Mar 15, 2010 13.20 13.22 13.20 13.20 5,815 -0.55(-4.00%)
Mar 12, 2010 13.88 13.91 13.70 13.75 17,872 +0.10(+0.73%)
Mar 11, 2010 13.71 13.76 13.55 13.65 12,570 +0.10(+0.74%)
Mar 10, 2010 13.55 13.70 13.53 13.55 10,125 +0.15(+1.12%)
Mar 09, 2010 13.45 13.69 13.40 13.40 10,146 -0.34(-2.47%)
Mar 08, 2010 13.74 13.80 13.50 13.74 15,323 +0.14(+1.03%)
Mar 05, 2010 13.45 13.70 13.45 13.60 49,429 +0.57(+4.37%)
Mar 04, 2010 13.41 13.41 13.00 13.03 3,336 +0.03(+0.23%)
Mar 03, 2010 13.04 13.25 13.00 13.00 2,976 +0.05(+0.39%)
Mar 02, 2010 13.00 13.07 12.95 12.95 5,146 +0.11(+0.86%)
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.