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 24, 2011 14.71 14.79 14.57 14.57 35,558 +0.18(+1.25%)
May 23, 2011 14.31 14.49 14.31 14.39 3,006 -0.50(-3.36%)
May 20, 2011 15.17 15.17 14.89 14.89 30,080 +0.03(+0.20%)
May 19, 2011 14.75 14.86 14.75 14.86 4,200 +0.61(+4.28%)
May 18, 2011 14.10 14.32 14.10 14.25 72,517 +0.17(+1.21%)
May 17, 2011 14.22 14.22 13.95 14.08 63,032 -0.23(-1.61%)
May 16, 2011 14.18 14.50 14.18 14.31 98,089 +0.23(+1.63%)
May 13, 2011 14.20 14.20 14.08 14.08 1,621 +0.07(+0.50%)
May 12, 2011 13.97 14.09 13.96 14.01 2,315 -0.03(-0.21%)
May 11, 2011 14.63 14.63 14.04 14.04 6,454 -0.59(-4.03%)
May 10, 2011 14.53 14.77 14.52 14.63 6,029 +0.09(+0.62%)
May 09, 2011 14.38 14.56 14.38 14.54 9,227 +0.54(+3.86%)
May 06, 2011 14.17 14.42 13.92 14.00 193,961 +0.23(+1.67%)
May 05, 2011 14.08 14.17 13.77 13.77 59,267 -0.38(-2.69%)
May 04, 2011 14.68 14.68 14.15 14.15 7,100 -0.97(-6.42%)
May 03, 2011 15.23 15.23 14.93 15.12 4,030 -0.57(-3.63%)
May 02, 2011 15.69 15.69 15.65 15.69 28,998 -0.13(-0.82%)
Apr 29, 2011 15.87 15.93 15.81 15.82 3,407 +0.19(+1.22%)
Apr 28, 2011 15.62 15.63 15.53 15.63 35,539 -0.12(-0.76%)
Apr 27, 2011 15.58 15.75 15.37 15.75 57,227 +0.24(+1.55%)
Apr 26, 2011 15.40 15.75 15.29 15.51 4,560 -0.32(-2.02%)
Apr 25, 2011 15.72 15.91 15.72 15.83 2,671 -0.06(-0.38%)
Apr 21, 2011 15.91 15.91 15.85 15.89 4,833 +0.14(+0.89%)
Apr 20, 2011 15.61 15.86 15.61 15.75 3,618 +0.69(+4.58%)
Apr 19, 2011 15.10 15.20 15.00 15.06 27,017 +0.12(+0.80%)
Apr 18, 2011 14.97 14.97 14.66 14.94 2,649 -0.41(-2.67%)
Apr 15, 2011 15.35 15.35 15.22 15.35 2,857 +0.08(+0.52%)
Apr 14, 2011 15.11 15.42 15.01 15.27 3,944 -0.89(-5.51%)
Apr 13, 2011 16.23 16.23 16.10 16.16 1,797 +0.06(+0.37%)
Apr 12, 2011 16.13 16.15 15.96 16.10 14,045 -0.31(-1.89%)
Apr 11, 2011 16.71 16.75 16.41 16.41 19,413 -0.30(-1.80%)
Apr 08, 2011 16.73 16.76 16.60 16.71 12,559 +0.21(+1.27%)
Apr 07, 2011 16.71 16.71 16.48 16.50 25,522 -0.44(-2.60%)
Apr 06, 2011 16.99 17.25 16.94 16.94 26,298 +0.21(+1.26%)
Apr 05, 2011 16.47 16.75 16.47 16.73 7,389 +0.40(+2.45%)
Apr 04, 2011 16.49 16.49 16.33 16.33 10,919 +0.08(+0.49%)
Apr 01, 2011 16.06 16.33 16.06 16.25 4,069 +0.12(+0.74%)
Mar 31, 2011 16.14 16.15 16.01 16.13 22,108 -0.04(-0.25%)
Mar 30, 2011 16.17 16.17 16.17 16.17 4,972 +0.25(+1.57%)
Mar 29, 2011 15.82 15.92 15.71 15.92 17,297 -0.08(-0.50%)
Mar 28, 2011 15.93 16.10 15.93 16.00 3,546 +0.01(+0.06%)
Mar 25, 2011 16.19 16.19 15.95 15.99 7,368 -0.24(-1.48%)
Mar 24, 2011 16.10 16.40 16.10 16.23 9,031 -0.14(-0.86%)
Mar 23, 2011 16.39 16.46 16.29 16.37 3,292 +0.02(+0.12%)
Mar 22, 2011 16.34 16.44 16.32 16.35 5,210 +0.10(+0.62%)
Mar 21, 2011 16.31 16.38 16.25 16.25 3,820 +0.38(+2.39%)
Mar 18, 2011 16.01 16.12 15.87 15.87 972,533 +0.51(+3.32%)
Mar 17, 2011 15.33 15.48 15.22 15.36 4,721 +0.76(+5.21%)
Mar 16, 2011 15.27 15.29 14.50 14.60 184,766 -0.56(-3.69%)
Mar 15, 2011 14.86 15.25 14.75 15.16 7,168 -0.37(-2.38%)
Mar 14, 2011 15.48 15.56 15.48 15.53 1,020 -0.22(-1.40%)
Mar 11, 2011 15.30 15.75 15.30 15.75 10,755 +0.37(+2.41%)
Mar 10, 2011 15.92 15.92 15.31 15.38 29,573 -1.21(-7.29%)
Mar 09, 2011 16.58 16.59 16.44 16.59 3,569 -0.06(-0.36%)
Mar 08, 2011 16.69 16.79 16.55 16.65 8,476 -0.11(-0.66%)
Mar 07, 2011 16.93 17.00 16.55 16.76 5,792 +0.24(+1.45%)
Mar 04, 2011 16.54 16.54 16.38 16.52 33,880 -0.02(-0.12%)
Mar 03, 2011 16.65 16.65 16.43 16.54 4,238 +0.00(+0.00%)
Mar 02, 2011 16.58 16.58 16.52 16.54 3,433 +0.17(+1.04%)
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.