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, 2014 10.86 10.86 10.77 10.81 15,952 -0.00(-0.02%)
May 29, 2014 10.71 10.85 10.71 10.81 4,012 +0.00(+0.00%)
May 28, 2014 10.86 10.86 10.75 10.81 4,039 -0.03(-0.28%)
May 27, 2014 10.84 10.90 10.79 10.84 6,354 -0.24(-2.17%)
May 23, 2014 11.08 11.08 11.08 0 +0.12(+1.09%)
May 22, 2014 11.07 11.07 10.89 10.96 10,582 -0.19(-1.70%)
May 21, 2014 11.03 11.16 10.95 11.15 16,727 +0.33(+3.05%)
May 20, 2014 10.95 10.95 10.77 10.82 15,847 -0.07(-0.62%)
May 19, 2014 10.96 10.96 10.86 10.89 9,698 -0.11(-1.02%)
May 16, 2014 10.94 11.01 10.92 11.00 7,663 -0.06(-0.54%)
May 15, 2014 11.00 11.10 10.96 11.06 31,128 -0.21(-1.86%)
May 14, 2014 11.26 11.33 11.18 11.27 15,461 -0.03(-0.27%)
May 13, 2014 11.25 11.30 11.13 11.30 56,161 -0.07(-0.62%)
May 12, 2014 11.29 11.37 11.28 11.37 40,319 -0.09(-0.75%)
May 09, 2014 11.36 11.51 11.36 11.46 7,632 -0.97(-7.84%)
May 08, 2014 12.47 12.48 12.36 12.43 106,310 +0.18(+1.47%)
May 07, 2014 12.24 12.26 12.18 12.25 171,395 -0.30(-2.39%)
May 06, 2014 12.49 12.59 12.48 12.55 42,745 -0.04(-0.32%)
May 05, 2014 12.47 12.59 12.47 12.59 13,408 +0.05(+0.40%)
May 02, 2014 12.51 12.59 12.51 12.54 35,996 +0.45(+3.75%)
May 01, 2014 12.05 12.16 12.05 12.09 4,945 +0.01(+0.05%)
Apr 30, 2014 12.03 12.12 12.03 12.08 3,913 +0.00(+0.00%)
Apr 29, 2014 12.05 12.15 12.05 12.08 48,287 +0.11(+0.92%)
Apr 28, 2014 11.90 11.97 11.88 11.97 3,246 +0.05(+0.42%)
Apr 25, 2014 11.95 11.95 11.85 11.92 6,321 +0.04(+0.34%)
Apr 24, 2014 11.86 11.89 11.80 11.88 35,400 +0.25(+2.15%)
Apr 23, 2014 11.60 11.63 11.59 11.63 6,829 -0.12(-1.02%)
Apr 22, 2014 11.79 11.79 11.67 11.75 8,896 +0.10(+0.86%)
Apr 21, 2014 11.65 11.65 11.50 11.65 3,483 -0.03(-0.26%)
Apr 17, 2014 11.68 11.68 11.68 0 +0.04(+0.34%)
Apr 16, 2014 11.70 11.70 11.60 11.64 5,438 -0.01(-0.09%)
Apr 15, 2014 11.70 11.77 11.62 11.65 5,830 -0.17(-1.44%)
Apr 14, 2014 11.80 11.90 11.79 11.82 4,168 -0.03(-0.25%)
Apr 11, 2014 11.91 11.97 11.83 11.85 0 -0.31(-2.55%)
Apr 10, 2014 12.33 12.33 12.16 12.16 5,895 -0.23(-1.83%)
Apr 09, 2014 12.33 12.41 12.26 12.39 15,610 +0.29(+2.37%)
Apr 08, 2014 12.12 12.19 12.09 12.10 4,600 -0.03(-0.25%)
Apr 07, 2014 12.09 12.14 12.06 12.13 5,039 -0.05(-0.41%)
Apr 04, 2014 12.17 12.20 12.10 12.18 0 +0.43(+3.66%)
Apr 03, 2014 11.82 11.82 11.69 11.75 9,240 -0.28(-2.33%)
Apr 02, 2014 12.00 12.09 12.00 12.03 13,593 +0.18(+1.52%)
Apr 01, 2014 11.85 11.90 11.85 11.85 5,469 -0.35(-2.87%)
Mar 31, 2014 11.98 12.23 11.98 12.20 10,959 +0.33(+2.78%)
Mar 28, 2014 11.88 11.89 11.79 11.87 0 +0.21(+1.80%)
Mar 27, 2014 11.57 11.66 11.56 11.66 5,231 +0.09(+0.78%)
Mar 26, 2014 11.48 11.67 11.48 11.57 10,111 +0.07(+0.61%)
Mar 25, 2014 11.42 11.55 11.39 11.50 17,395 +0.19(+1.68%)
Mar 24, 2014 11.18 11.31 11.15 11.31 5,052 +0.09(+0.80%)
Mar 21, 2014 11.21 11.32 11.21 11.22 0 +0.20(+1.81%)
Mar 20, 2014 10.98 11.02 10.94 11.02 5,388 +0.29(+2.70%)
Mar 19, 2014 10.97 10.97 10.68 10.73 3,719 -0.26(-2.37%)
Mar 18, 2014 10.89 11.00 10.89 10.99 3,757 +0.17(+1.57%)
Mar 17, 2014 10.66 10.84 10.66 10.82 13,095 +0.24(+2.27%)
Mar 14, 2014 10.60 10.62 10.53 10.58 9,873 -0.13(-1.21%)
Mar 13, 2014 11.11 11.11 10.71 10.71 4,563 -0.16(-1.47%)
Mar 12, 2014 10.88 11.02 10.84 10.87 15,191 -0.21(-1.90%)
Mar 11, 2014 11.17 11.24 11.08 11.08 10,652 +0.05(+0.45%)
Mar 10, 2014 11.08 11.08 10.99 11.03 16,317 -0.37(-3.25%)
Mar 07, 2014 11.45 11.45 11.33 11.40 0 +0.09(+0.80%)
Mar 06, 2014 11.20 11.33 11.20 11.31 5,228 +0.31(+2.81%)
Mar 05, 2014 11.00 11.05 10.99 11.00 4,929 -0.07(-0.62%)
Mar 04, 2014 10.98 11.07 10.98 11.07 5,607 +0.28(+2.59%)
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.