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 29, 2015 6.100 6.110 6.100 6.110 777 -0.02(-0.33%)
May 28, 2015 6.140 6.140 6.070 6.130 24,922 -0.06(-0.97%)
May 27, 2015 6.180 6.200 6.180 6.190 12,634 +0.14(+2.31%)
May 26, 2015 6.150 6.150 6.050 6.050 3,806 -0.40(-6.27%)
May 22, 2015 6.455 6.455 6.455 0 -0.05(-0.79%)
May 21, 2015 6.500 6.535 6.500 6.506 4,513 +0.16(+2.46%)
May 20, 2015 6.440 6.440 6.327 6.350 30,700 -0.06(-1.01%)
May 19, 2015 6.460 6.460 6.414 6.415 4,425 -0.50(-7.17%)
May 18, 2015 6.870 6.920 6.870 6.910 11,739 -0.20(-2.81%)
May 15, 2015 7.046 7.110 7.046 7.110 2,304 -0.18(-2.48%)
May 14, 2015 7.310 7.350 7.290 7.291 6,320 -0.04(-0.53%)
May 13, 2015 7.299 7.390 7.299 7.330 7,046 +0.30(+4.27%)
May 12, 2015 6.810 7.060 6.810 7.030 15,782 +0.37(+5.62%)
May 11, 2015 6.730 6.730 6.656 6.656 1,976 -0.09(-1.39%)
May 08, 2015 6.750 6.770 6.750 6.750 2,361 -0.20(-2.88%)
May 07, 2015 7.080 7.080 6.920 6.950 5,387 -0.32(-4.40%)
May 06, 2015 7.290 7.380 7.270 7.270 14,402 +0.50(+7.39%)
May 05, 2015 6.728 6.950 6.728 6.770 12,324 +0.15(+2.27%)
May 04, 2015 6.680 6.680 6.620 6.620 5,553 +0.13(+2.00%)
May 01, 2015 6.490 6.500 6.450 6.490 11,928 +0.03(+0.50%)
Apr 30, 2015 6.412 6.550 6.412 6.457 14,201 +0.56(+9.45%)
Apr 29, 2015 5.860 5.960 5.860 5.900 6,695 +0.09(+1.55%)
Apr 28, 2015 5.850 5.850 5.790 5.810 1,891 -0.03(-0.51%)
Apr 27, 2015 5.824 5.840 5.810 5.840 5,729 +0.02(+0.34%)
Apr 24, 2015 5.758 5.820 5.740 5.820 3,868 +0.29(+5.22%)
Apr 23, 2015 5.520 5.540 5.500 5.532 38,420 +0.20(+3.65%)
Apr 22, 2015 5.330 5.337 5.319 5.337 1,730 -0.04(-0.72%)
Apr 21, 2015 5.407 5.407 5.350 5.375 3,633 -0.09(-1.74%)
Apr 20, 2015 5.535 5.535 5.470 5.470 2,405 -0.08(-1.44%)
Apr 17, 2015 5.577 5.580 5.550 5.550 1,113 -0.20(-3.48%)
Apr 16, 2015 5.695 5.750 5.690 5.750 3,343 +0.09(+1.59%)
Apr 15, 2015 5.560 5.730 5.560 5.660 11,466 +0.38(+7.16%)
Apr 14, 2015 5.279 5.330 5.270 5.282 12,192 +0.08(+1.58%)
Apr 13, 2015 5.270 5.290 5.180 5.200 121,945 -0.32(-5.80%)
Apr 10, 2015 5.480 5.550 5.480 5.520 18,254 +0.33(+6.36%)
Apr 09, 2015 5.140 5.210 5.140 5.190 21,282 +0.07(+1.37%)
Apr 08, 2015 5.260 5.260 5.120 5.120 35,119 -0.23(-4.30%)
Apr 07, 2015 5.290 5.386 5.280 5.350 19,152 +0.33(+6.57%)
Apr 06, 2015 4.958 5.050 4.930 5.020 50,596 +0.12(+2.45%)
Apr 02, 2015 4.900 4.900 4.900 0 +0.00(+0.00%)
Apr 01, 2015 4.910 4.925 4.900 4.900 7,305 -0.16(-3.16%)
Mar 31, 2015 4.930 5.100 4.930 5.060 12,874 -0.01(-0.20%)
Mar 30, 2015 5.060 5.070 5.000 5.070 18,357 +0.03(+0.60%)
Mar 27, 2015 5.050 5.060 4.990 5.040 8,648 -0.08(-1.56%)
Mar 26, 2015 5.100 5.140 5.100 5.120 23,891 +0.10(+1.99%)
Mar 25, 2015 5.080 5.080 5.010 5.020 7,788 +0.03(+0.70%)
Mar 24, 2015 4.930 4.985 4.930 4.985 7,643 -0.09(-1.87%)
Mar 23, 2015 4.990 5.082 4.990 5.080 43,137 +0.30(+6.28%)
Mar 20, 2015 4.790 4.838 4.780 4.780 21,656 +0.06(+1.27%)
Mar 19, 2015 4.750 4.750 4.710 4.720 7,664 -0.05(-1.05%)
Mar 18, 2015 4.620 4.790 4.580 4.770 9,712 +0.05(+1.06%)
Mar 17, 2015 4.700 4.720 4.670 4.720 11,415 +0.00(+0.00%)
Mar 16, 2015 4.745 4.745 4.670 4.720 5,972 -0.05(-1.05%)
Mar 13, 2015 4.820 4.820 4.750 4.770 21,007 -0.25(-4.98%)
Mar 12, 2015 5.060 5.090 4.990 5.020 9,963 -0.01(-0.20%)
Mar 11, 2015 5.013 5.042 4.920 5.030 3,006 +0.00(+0.00%)
Mar 10, 2015 5.110 5.110 5.020 5.030 4,920 -0.38(-7.02%)
Mar 09, 2015 5.400 5.457 5.400 5.410 3,461 +0.04(+0.74%)
Mar 06, 2015 5.410 5.410 5.370 5.370 2,224 -0.11(-1.94%)
Mar 05, 2015 5.505 5.505 5.465 5.476 4,331 -0.00(-0.06%)
Mar 04, 2015 5.656 5.440 5.480 6,783 -0.18(-3.11%)
Mar 03, 2015 5.725 5.725 5.640 5.656 7,311 +0.19(+3.40%)
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.