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, 2013 15.02 15.02 14.90 14.90 1,837 -0.13(-0.87%)
May 30, 2013 15.01 15.14 14.90 15.03 6,309 +0.00(+0.01%)
May 29, 2013 15.00 15.09 14.88 15.03 8,513 -0.25(-1.64%)
May 28, 2013 15.47 15.47 15.25 15.28 3,395 +0.02(+0.13%)
May 24, 2013 15.06 15.26 15.06 15.26 4,306 -0.15(-0.97%)
May 23, 2013 15.35 15.44 15.30 15.41 1,895 -0.09(-0.58%)
May 22, 2013 15.66 15.82 15.50 15.50 71,789 -0.48(-3.00%)
May 21, 2013 15.50 15.99 15.50 15.98 16,823 +0.37(+2.37%)
May 20, 2013 15.59 15.61 15.26 15.61 5,252 +0.25(+1.63%)
May 17, 2013 15.46 15.46 15.31 15.36 6,794 -0.29(-1.85%)
May 16, 2013 15.41 15.65 15.31 15.65 4,019 +0.24(+1.56%)
May 15, 2013 14.92 15.41 14.92 15.41 19,523 +0.32(+2.12%)
May 13, 2013 15.01 15.09 14.85 15.09 5,720 +0.02(+0.13%)
May 10, 2013 14.92 15.07 14.92 15.07 8,817 -0.03(-0.20%)
May 09, 2013 15.20 15.20 14.96 15.10 9,826 -0.09(-0.59%)
May 08, 2013 15.11 15.19 15.05 15.19 11,849 +0.31(+2.08%)
May 07, 2013 14.75 14.88 14.75 14.88 16,368 +0.18(+1.22%)
May 06, 2013 14.75 14.75 14.65 14.70 3,049 -0.22(-1.47%)
May 03, 2013 15.03 15.03 14.87 14.92 9,558 +0.27(+1.84%)
May 02, 2013 14.61 14.65 14.61 14.65 2,570 +0.19(+1.31%)
May 01, 2013 14.57 14.61 14.43 14.46 3,073 -0.15(-1.03%)
Apr 30, 2013 14.50 14.65 14.45 14.61 12,878 -0.22(-1.48%)
Apr 29, 2013 14.68 14.84 14.68 14.83 3,336 -0.40(-2.63%)
Apr 26, 2013 15.15 15.23 15.12 15.23 2,212 +0.07(+0.46%)
Apr 25, 2013 15.06 15.26 15.06 15.16 2,780 +0.13(+0.86%)
Apr 24, 2013 14.72 15.08 14.72 15.03 14,931 +0.55(+3.80%)
Apr 23, 2013 14.46 14.54 14.46 14.48 775 -0.03(-0.21%)
Apr 22, 2013 14.42 14.57 14.29 14.51 4,726 -0.13(-0.89%)
Apr 19, 2013 14.58 14.64 14.55 14.64 3,475 +0.15(+1.04%)
Apr 18, 2013 14.55 14.55 14.40 14.49 8,517 -0.36(-2.42%)
Apr 17, 2013 15.04 15.04 14.65 14.85 8,681 -0.70(-4.50%)
Apr 16, 2013 15.55 15.60 15.49 15.55 11,135 +0.06(+0.39%)
Apr 15, 2013 15.72 15.72 15.46 15.49 7,553 -0.98(-5.95%)
Apr 12, 2013 16.51 16.54 16.45 16.47 2,326 -0.02(-0.12%)
Apr 11, 2013 16.40 16.53 16.40 16.49 1,920 +0.30(+1.85%)
Apr 10, 2013 16.04 16.29 16.04 16.19 5,283 -0.09(-0.55%)
Apr 09, 2013 16.14 16.28 16.14 16.28 1,532 +0.07(+0.43%)
Apr 08, 2013 16.08 16.22 16.08 16.21 3,287 +0.37(+2.34%)
Apr 05, 2013 15.75 15.84 15.67 15.84 8,872 -0.10(-0.63%)
Apr 04, 2013 15.91 15.95 15.83 15.94 3,279 +0.26(+1.66%)
Apr 03, 2013 15.95 15.96 15.68 15.68 6,597 +0.33(+2.15%)
Apr 02, 2013 15.45 15.46 15.34 15.35 4,871 -0.21(-1.35%)
Apr 01, 2013 15.35 15.56 15.28 15.56 6,263 +0.04(+0.26%)
Mar 28, 2013 15.48 15.53 15.48 15.52 3,883 +0.06(+0.39%)
Mar 27, 2013 15.22 15.47 15.22 15.46 2,090 +0.00(+0.00%)
Mar 26, 2013 15.38 15.46 15.34 15.46 17,547 +0.27(+1.78%)
Mar 25, 2013 15.40 15.40 15.11 15.19 1,918 -0.09(-0.59%)
Mar 22, 2013 15.25 15.40 15.24 15.28 4,191 +0.05(+0.33%)
Mar 21, 2013 15.24 15.25 15.21 15.23 2,200 -0.27(-1.74%)
Mar 20, 2013 15.62 15.62 15.38 15.50 5,064 -0.08(-0.51%)
Mar 19, 2013 15.74 15.75 15.40 15.58 3,401 -0.29(-1.82%)
Mar 18, 2013 15.44 15.94 15.44 15.87 1,911 -0.10(-0.63%)
Mar 15, 2013 15.92 16.04 15.89 15.97 3,225 -0.28(-1.72%)
Mar 14, 2013 15.89 16.25 15.89 16.25 2,498 +0.02(+0.12%)
Mar 13, 2013 16.18 16.30 16.18 16.23 2,008 -0.17(-1.04%)
Mar 12, 2013 16.35 16.40 16.33 16.40 1,477 +0.09(+0.55%)
Mar 11, 2013 16.28 16.36 16.28 16.31 6,799 +0.03(+0.17%)
Mar 08, 2013 16.43 16.43 16.23 16.28 6,904 -0.22(-1.32%)
Mar 07, 2013 16.51 16.51 16.41 16.50 3,899 +0.10(+0.61%)
Mar 06, 2013 16.62 16.62 16.30 16.40 3,270 -0.15(-0.91%)
Mar 05, 2013 15.85 16.56 15.85 16.55 6,352 +0.70(+4.42%)
Mar 04, 2013 15.69 15.85 15.64 15.85 4,463 +0.29(+1.86%)
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.