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 28, 2021 0.6930 0.6930 0.6930 0.6930 542 +0.03(+4.68%)
May 27, 2021 0.6620 0.6620 0.6620 0.6620 100 +0.01(+1.77%)
May 26, 2021 0.6565 0.6565 0.6500 0.6505 7,900 -0.00(-0.31%)
May 25, 2021 0.6630 0.6630 0.6500 0.6525 5,200 -0.04(-5.78%)
May 24, 2021 0.6925 0.6925 0.6925 0.6925 220 +0.04(+5.40%)
May 21, 2021 0.6700 0.6710 0.6300 0.6570 3,093 -0.02(-2.67%)
May 20, 2021 0.6575 0.6750 0.6525 0.6750 2,759 +0.03(+4.73%)
May 19, 2021 0.6700 0.6700 0.6400 0.6445 6,530 -0.05(-7.27%)
May 18, 2021 0.7100 0.7100 0.6950 0.6950 555 -0.08(-10.03%)
May 17, 2021 0.7725 0.7725 0.7725 0.7725 270 +0.07(+9.26%)
May 14, 2021 0.6990 0.7070 0.6990 0.7070 400 +0.07(+10.47%)
May 13, 2021 0.7200 0.7200 0.6400 0.6400 353 -0.13(-16.99%)
May 10, 2021 0.7710 0.7710 0.7710 0 +0.08(+10.86%)
May 07, 2021 0.6886 0.6955 0.6886 0.6955 5,100 -0.01(-0.93%)
May 06, 2021 0.7075 0.7075 0.7020 0.7020 300 -0.03(-3.70%)
May 05, 2021 0.7290 0.7290 0.7290 0.7290 100 +0.03(+4.97%)
May 04, 2021 0.7400 0.7400 0.6945 0.6945 1,295 -0.06(-8.01%)
May 03, 2021 0.6456 0.7550 0.6456 0.7550 406 +0.02(+2.37%)
Apr 30, 2021 0.7375 0.7375 0.7375 20 +0.00(+0.00%)
Apr 29, 2021 0.7000 0.7375 0.6900 0.7375 3,000 +0.05(+6.88%)
Apr 28, 2021 0.6795 0.6900 0.6690 0.6900 13,317 +0.02(+3.14%)
Apr 27, 2021 0.6600 0.6690 0.6600 0.6690 1,093 -0.00(-0.15%)
Apr 26, 2021 0.6670 0.7000 0.6670 0.6700 1,200 +0.02(+2.68%)
Apr 23, 2021 0.6525 0.6525 0.6525 0.6525 1,400 +0.01(+1.95%)
Apr 22, 2021 0.6850 0.6850 0.6400 0.6400 11,810 -0.07(-9.85%)
Apr 21, 2021 0.6850 0.7400 0.6700 0.7099 2,656 +0.01(+1.41%)
Apr 20, 2021 0.7433 0.7433 0.6900 0.7000 3,748 -0.07(-8.91%)
Apr 19, 2021 0.7695 0.7870 0.7685 0.7685 7,300 +0.00(+0.13%)
Apr 16, 2021 0.7762 0.7762 0.7625 0.7675 300 -0.03(-3.46%)
Apr 15, 2021 0.7725 0.7950 0.7725 0.7950 1,130 +0.01(+0.76%)
Apr 14, 2021 0.7775 0.8050 0.7775 0.7890 1,400 -0.03(-3.78%)
Apr 13, 2021 0.7525 0.8200 0.7525 0.8200 758 +0.05(+6.49%)
Apr 12, 2021 0.7900 0.8060 0.6900 0.7700 20,161 -0.02(-1.91%)
Apr 09, 2021 0.8180 0.8180 0.7500 0.7850 1,700 +0.10(+15.02%)
Apr 08, 2021 0.6910 0.6910 0.6825 0.6825 200 -0.06(-8.68%)
Apr 07, 2021 0.7474 0.7474 0.7474 50 +0.00(+0.00%)
Apr 06, 2021 0.7400 0.7474 0.7400 0.7474 672 +0.01(+1.69%)
Apr 05, 2021 0.7350 0.7350 0.7350 0.7350 102 +0.00(+0.34%)
Apr 01, 2021 0.7350 0.7350 0.7325 0.7325 300 +0.00(+0.34%)
Mar 31, 2021 0.6700 0.7360 0.6700 0.7300 1,313 -0.06(-7.01%)
Mar 30, 2021 0.7850 0.7850 0.7850 0.7850 179 +0.04(+5.72%)
Mar 29, 2021 0.7183 0.7425 0.7183 0.7425 1,001 +0.02(+2.06%)
Mar 26, 2021 0.8060 0.8060 0.7275 0.7275 13,300 +0.01(+1.25%)
Mar 25, 2021 0.7025 0.7710 0.7025 0.7185 2,700 -0.13(-15.47%)
Mar 24, 2021 0.8000 0.8500 0.7750 0.8500 2,739 +0.10(+14.09%)
Mar 23, 2021 0.7105 0.7450 0.7080 0.7450 400 -0.03(-4.30%)
Mar 22, 2021 0.7645 0.7785 0.7630 0.7785 900 +0.02(+2.43%)
Mar 19, 2021 0.8003 0.8003 0.7435 0.7600 600 -0.02(-2.44%)
Mar 18, 2021 0.7865 0.7900 0.7790 0.7790 567 -0.05(-5.58%)
Mar 17, 2021 0.8760 0.8760 0.8130 0.8250 15,200 -0.07(-7.30%)
Mar 16, 2021 0.8900 0.8900 0.8900 0.8900 610 -0.01(-0.61%)
Mar 15, 2021 0.9540 0.9540 0.8955 0.8955 10,720 -0.08(-8.62%)
Mar 12, 2021 0.9970 1.000 0.9800 0.9800 4,500 +0.04(+3.98%)
Mar 11, 2021 0.9425 0.9800 0.9425 0.9425 5,601 -0.00(-0.42%)
Mar 10, 2021 0.8800 0.9954 0.8800 0.9465 9,157 +0.12(+14.04%)
Mar 09, 2021 0.8200 0.8300 0.7800 0.8300 9,717 +0.01(+0.79%)
Mar 08, 2021 0.7800 0.8400 0.7800 0.8235 20,390 +0.04(+5.58%)
Mar 05, 2021 0.8640 0.8640 0.6930 0.7800 26,600 +0.10(+14.71%)
Mar 04, 2021 0.6350 0.7200 0.6350 0.6800 2,400 +0.01(+0.74%)
Mar 03, 2021 0.6825 0.6825 0.6685 0.6750 1,800 -0.01(-1.32%)
Mar 02, 2021 0.6980 0.6980 0.6805 0.6840 5,355 -0.03(-3.87%)
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.