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, 2016 2.900 2.900 2.900 0 -0.05(-1.57%)
May 27, 2016 2.946 2.946 2.946 0 -0.00(-0.13%)
May 26, 2016 2.950 2.950 2.950 2.950 143 +0.00(+0.00%)
May 25, 2016 2.800 2.950 2.800 2.950 3,770 +0.41(+16.14%)
May 24, 2016 2.510 2.552 2.510 2.540 1,032 +0.02(+0.94%)
May 23, 2016 2.550 2.550 2.516 2.516 3,285 +0.11(+4.41%)
May 19, 2016 2.410 2.410 2.410 0 -0.12(-4.74%)
May 18, 2016 2.530 2.530 2.530 2.530 1,410 -0.01(-0.38%)
May 16, 2016 2.540 2.540 2.540 6 -0.10(-3.80%)
May 11, 2016 2.640 2.640 2.640 81 +0.04(+1.54%)
May 09, 2016 2.600 2.600 2.600 8 -0.08(-2.99%)
May 05, 2016 2.680 2.680 2.680 18 -0.12(-4.29%)
May 04, 2016 2.860 2.860 2.750 2.800 606 -0.10(-3.45%)
May 03, 2016 2.940 2.960 2.790 2.900 10,703 -0.37(-11.26%)
May 02, 2016 3.150 3.268 3.150 3.268 686 -0.19(-5.55%)
Apr 29, 2016 3.460 3.460 3.460 3.460 300 +0.03(+0.96%)
Apr 27, 2016 3.427 3.427 3.427 0 +0.06(+1.69%)
Apr 26, 2016 3.360 3.370 3.260 3.370 3,665 +0.17(+5.31%)
Apr 25, 2016 3.200 3.200 3.200 3.200 148 -0.10(-3.18%)
Apr 22, 2016 3.256 3.305 3.256 3.305 1,036 -0.17(-5.03%)
Apr 21, 2016 3.370 3.480 3.370 3.480 1,706 +0.18(+5.45%)
Apr 19, 2016 3.300 3.300 3.300 0 +0.23(+7.49%)
Apr 18, 2016 3.070 3.070 3.070 3.070 500 -0.05(-1.59%)
Apr 15, 2016 3.040 3.120 3.040 3.120 3,801 -0.09(-2.82%)
Apr 14, 2016 3.212 3.212 3.200 3.210 4,145 +0.06(+1.90%)
Apr 13, 2016 3.040 3.150 3.030 3.150 3,432 +0.27(+9.38%)
Apr 12, 2016 2.850 2.893 2.850 2.880 1,862 +0.08(+2.86%)
Apr 11, 2016 2.760 2.880 2.760 2.800 2,121 +0.17(+6.46%)
Apr 08, 2016 2.650 2.700 2.630 2.630 1,778 +0.24(+10.04%)
Apr 07, 2016 2.470 2.470 2.390 2.390 2,200 -0.08(-3.24%)
Apr 05, 2016 2.470 2.470 2.470 0 -0.14(-5.36%)
Apr 04, 2016 2.580 2.640 2.554 2.610 1,569 -0.18(-6.59%)
Mar 31, 2016 2.794 2.794 2.794 0 +0.08(+3.10%)
Mar 30, 2016 2.710 2.710 2.710 2.710 500 +0.07(+2.65%)
Mar 29, 2016 2.615 2.640 2.615 2.640 1,929 -0.38(-12.58%)
Mar 28, 2016 3.020 3.020 3.020 3.020 539 +0.04(+1.34%)
Mar 24, 2016 2.980 2.980 2.980 0 +0.12(+4.09%)
Mar 23, 2016 2.980 2.980 2.863 2.863 1,307 -0.23(-7.35%)
Mar 22, 2016 3.090 3.090 3.090 3.090 104 +0.01(+0.32%)
Mar 18, 2016 3.080 3.080 3.080 79 +0.04(+1.32%)
Mar 17, 2016 2.940 3.040 2.940 3.040 2,844 +0.27(+9.83%)
Mar 16, 2016 2.830 2.830 2.768 2.768 748 -0.30(-9.84%)
Mar 11, 2016 3.070 3.070 3.070 5 +0.13(+4.42%)
Mar 10, 2016 2.940 2.940 2.940 2.940 1,083 +0.09(+3.16%)
Mar 09, 2016 2.940 2.940 2.850 2.850 922 -0.09(-3.13%)
Mar 08, 2016 3.010 3.010 2.942 2.942 918 -0.13(-4.17%)
Mar 04, 2016 3.070 3.070 3.070 0 +0.45(+17.09%)
Mar 03, 2016 2.600 2.622 2.600 2.622 529 +0.23(+9.71%)
Mar 02, 2016 2.340 2.390 2.270 2.390 4,256 +0.02(+0.84%)
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.