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, 2018 4.875 4.930 4.710 4.785 7,612 -0.12(-2.55%)
May 30, 2018 4.810 4.910 4.810 4.910 1,397 +0.32(+6.97%)
May 29, 2018 4.680 4.680 4.590 4.590 793 -0.10(-2.13%)
May 25, 2018 4.690 4.690 4.690 0 -0.18(-3.70%)
May 24, 2018 4.950 4.950 4.870 4.870 7,501 -0.29(-5.62%)
May 23, 2018 5.140 5.160 5.140 5.160 2,200 +0.01(+0.19%)
May 22, 2018 5.160 5.160 5.150 5.150 1,313 +0.02(+0.39%)
May 21, 2018 5.130 5.130 5.130 5.130 650 +0.03(+0.59%)
May 18, 2018 5.100 5.100 5.100 5.100 6,000 -0.06(-1.16%)
May 17, 2018 5.180 5.270 5.160 5.160 11,565 +0.01(+0.19%)
May 16, 2018 4.990 5.150 4.990 5.150 7,914 +0.30(+6.19%)
May 15, 2018 4.740 4.850 4.740 4.850 8,353 +0.18(+3.85%)
May 14, 2018 4.670 4.670 4.670 4.670 2,309 +0.00(+0.00%)
May 11, 2018 4.600 4.710 4.600 4.670 5,979 +0.16(+3.55%)
May 10, 2018 4.600 4.600 4.480 4.510 9,724 +0.03(+0.67%)
May 09, 2018 4.500 4.600 4.480 4.480 5,059 -0.08(-1.75%)
May 08, 2018 4.530 4.560 4.410 4.560 4,670 +0.03(+0.66%)
May 07, 2018 4.600 4.620 4.530 4.530 3,544 -0.07(-1.52%)
May 04, 2018 4.533 4.600 4.533 4.600 6,687 +0.06(+1.32%)
May 03, 2018 4.475 4.540 4.475 4.540 320 -0.03(-0.66%)
May 02, 2018 4.430 4.580 4.430 4.570 4,509 +0.39(+9.33%)
Apr 30, 2018 4.180 4.180 4.180 24 +0.04(+0.97%)
Apr 27, 2018 4.180 4.180 4.140 4.140 2,316 -0.01(-0.24%)
Apr 26, 2018 4.100 4.150 4.070 4.150 15,538 +0.45(+12.01%)
Apr 25, 2018 3.665 3.740 3.665 3.705 1,344 -0.05(-1.46%)
Apr 24, 2018 3.750 3.760 3.750 3.760 2,790 -0.05(-1.31%)
Apr 20, 2018 3.810 3.810 3.810 0 -0.15(-3.79%)
Apr 19, 2018 3.960 3.960 3.960 3.960 401 +0.04(+1.02%)
Apr 18, 2018 4.000 4.080 3.920 3.920 5,622 +0.12(+3.16%)
Apr 17, 2018 3.780 3.865 3.780 3.800 13,339 -0.05(-1.30%)
Apr 16, 2018 3.680 3.850 3.680 3.850 1,484 +0.25(+6.94%)
Apr 13, 2018 3.600 3.600 3.600 3.600 727 +0.05(+1.41%)
Apr 12, 2018 3.620 3.620 3.550 3.550 5,560 +0.05(+1.43%)
Apr 11, 2018 3.490 3.500 3.410 3.500 15,368 +0.11(+3.24%)
Apr 10, 2018 3.260 3.500 3.260 3.390 11,905 +0.44(+14.92%)
Apr 05, 2018 2.950 2.950 2.950 5 +0.00(+0.00%)
Apr 04, 2018 2.950 2.950 2.950 2.950 2,515 +0.00(+0.00%)
Apr 03, 2018 2.900 2.950 2.900 2.950 14,406 -0.05(-1.67%)
Mar 29, 2018 3.000 3.000 3.000 0 +0.03(+1.01%)
Mar 28, 2018 3.000 3.000 2.970 2.970 10,175 +0.01(+0.34%)
Mar 27, 2018 3.030 3.030 2.920 2.960 9,364 -0.14(-4.52%)
Mar 26, 2018 3.000 3.100 3.000 3.100 25,669 +0.06(+1.97%)
Mar 23, 2018 3.070 3.070 3.030 3.040 1,522 -0.05(-1.62%)
Mar 22, 2018 3.090 3.090 3.090 3.090 168 -0.03(-0.96%)
Mar 21, 2018 3.120 3.120 3.120 3.120 527 +0.09(+2.97%)
Mar 20, 2018 3.060 3.060 3.030 3.030 1,421 +0.21(+7.45%)
Mar 19, 2018 2.940 2.940 2.820 2.820 4,010 -0.12(-4.08%)
Mar 16, 2018 2.880 2.940 2.880 2.940 5,139 -0.34(-10.37%)
Mar 12, 2018 3.280 3.280 3.280 0 +0.07(+2.18%)
Mar 09, 2018 3.295 3.295 3.210 3.210 526 -0.12(-3.75%)
Mar 06, 2018 3.335 3.335 3.335 7,505 +0.04(+1.06%)
Mar 05, 2018 3.175 3.300 3.175 3.300 1,827 +0.23(+7.49%)
Mar 02, 2018 3.070 3.070 3.070 3.070 437 -0.12(-3.76%)
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.