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 31, 2012 11.82 11.82 11.59 11.78 32,511 -0.14(-1.17%)
May 30, 2012 12.10 12.10 11.92 11.92 4,273 -0.69(-5.47%)
May 29, 2012 12.75 12.75 12.50 12.61 12,153 +0.50(+4.13%)
May 25, 2012 12.24 12.24 12.11 12.11 3,487 +0.12(+1.00%)
May 24, 2012 12.07 12.08 11.99 11.99 1,810 -0.34(-2.76%)
May 23, 2012 12.20 12.33 11.99 12.33 16,758 -0.30(-2.38%)
May 22, 2012 12.90 12.90 12.62 12.63 12,731 +0.00(+0.00%)
May 21, 2012 12.42 12.63 12.42 12.63 11,921 +0.98(+8.41%)
May 18, 2012 11.89 11.89 11.63 11.65 193,879 -0.39(-3.24%)
May 17, 2012 12.13 12.15 12.04 12.04 11,893 -0.17(-1.39%)
May 16, 2012 12.29 12.29 12.17 12.21 8,495 +0.09(+0.74%)
May 15, 2012 12.31 12.31 12.12 12.12 2,958 -0.27(-2.18%)
May 14, 2012 12.37 12.42 12.34 12.39 8,100 -0.75(-5.71%)
May 11, 2012 12.97 13.25 12.97 13.14 4,254 +0.02(+0.15%)
May 10, 2012 13.17 13.20 13.08 13.12 8,100 +0.39(+3.06%)
May 09, 2012 12.65 12.86 12.65 12.73 8,530 -0.51(-3.85%)
May 08, 2012 13.55 13.55 12.84 13.24 14,183 -0.62(-4.47%)
May 07, 2012 13.83 13.86 13.81 13.86 4,086 +0.19(+1.39%)
May 04, 2012 13.97 13.97 13.67 13.67 16,691 -0.92(-6.31%)
May 03, 2012 14.90 14.91 14.52 14.59 32,912 -0.27(-1.82%)
May 02, 2012 14.90 14.99 14.61 14.86 373,314 -0.43(-2.81%)
May 01, 2012 15.08 15.36 15.08 15.29 14,510 +0.16(+1.06%)
Apr 30, 2012 14.92 15.15 14.92 15.13 298,975 +0.26(+1.75%)
Apr 27, 2012 14.87 14.90 14.71 14.87 357,600 +0.26(+1.78%)
Apr 26, 2012 14.52 14.61 14.52 14.61 191,557 +0.42(+2.96%)
Apr 25, 2012 14.13 14.20 14.10 14.19 5,270 +0.34(+2.45%)
Apr 24, 2012 13.84 13.85 13.84 13.85 1,000 +0.05(+0.36%)
Apr 23, 2012 14.06 14.06 13.60 13.80 2,232 -0.35(-2.47%)
Apr 20, 2012 14.16 14.16 14.15 14.15 648 +0.41(+2.98%)
Apr 19, 2012 13.77 13.77 13.70 13.74 6,814 -0.06(-0.43%)
Apr 18, 2012 13.90 13.90 13.79 13.80 4,529 -0.10(-0.72%)
Apr 17, 2012 13.69 14.00 13.69 13.90 21,275 +0.55(+4.12%)
Apr 16, 2012 13.24 13.36 13.24 13.35 1,380 +0.07(+0.53%)
Apr 13, 2012 13.41 13.41 13.19 13.28 42,680 -0.51(-3.70%)
Apr 12, 2012 13.70 13.82 13.70 13.79 7,019 +0.45(+3.37%)
Apr 11, 2012 13.51 13.51 13.31 13.34 68,880 +0.36(+2.77%)
Apr 10, 2012 13.25 13.25 12.98 12.98 25,804 -0.72(-5.26%)
Apr 09, 2012 13.65 13.71 13.45 13.70 10,449 -0.10(-0.72%)
Apr 05, 2012 13.83 13.95 13.76 13.80 10,165 -0.14(-1.00%)
Apr 04, 2012 13.91 13.95 13.88 13.94 1,379 -0.46(-3.19%)
Apr 03, 2012 14.67 14.67 14.37 14.40 7,608 -0.24(-1.64%)
Apr 02, 2012 14.72 14.72 14.64 14.64 153,355 +0.08(+0.55%)
Mar 30, 2012 14.51 14.56 14.48 14.56 8,645 +0.44(+3.12%)
Mar 29, 2012 14.20 14.30 14.10 14.12 5,675 -0.32(-2.22%)
Mar 28, 2012 14.45 14.51 14.40 14.44 33,100 -0.38(-2.56%)
Mar 27, 2012 15.00 15.00 14.82 14.82 390 -0.41(-2.69%)
Mar 26, 2012 15.01 15.23 15.01 15.23 7,401 +0.80(+5.54%)
Mar 23, 2012 14.40 14.44 14.35 14.43 5,999 +0.52(+3.74%)
Mar 22, 2012 14.03 14.03 13.91 13.91 1,319 -0.49(-3.40%)
Mar 21, 2012 14.27 14.40 14.27 14.40 1,411 -0.02(-0.14%)
Mar 20, 2012 14.43 14.43 14.36 14.42 634 -0.76(-5.01%)
Mar 19, 2012 15.09 15.18 15.07 15.18 46,720 +0.23(+1.54%)
Mar 16, 2012 15.00 15.00 14.91 14.95 7,738 +0.30(+2.05%)
Mar 15, 2012 14.65 14.65 14.65 14.65 1,028 +0.31(+2.16%)
Mar 14, 2012 14.48 14.48 14.34 14.34 4,210 -0.27(-1.85%)
Mar 13, 2012 14.69 14.69 14.61 14.61 1,792 -0.16(-1.08%)
Mar 12, 2012 14.67 14.77 14.66 14.77 4,347 -0.02(-0.14%)
Mar 09, 2012 14.91 14.92 14.79 14.79 945 -0.34(-2.25%)
Mar 08, 2012 14.79 15.14 14.79 15.13 24,962 +0.85(+5.95%)
Mar 07, 2012 14.20 14.28 14.20 14.28 1,578 +0.63(+4.62%)
Mar 06, 2012 14.11 14.11 13.65 13.65 1,674 -1.17(-7.89%)
Mar 05, 2012 14.96 14.97 14.82 14.82 4,146 -0.27(-1.79%)
Mar 02, 2012 15.20 15.20 15.09 15.09 7,643 -0.31(-2.01%)
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.