Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrosonic Energy (OP: PSON )

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 (%)
Dec 31, 2013 0.1510 0.1510 0.1510 0 -0.02(-10.91%)
Dec 30, 2013 0.1350 0.1800 0.1300 0.1695 317,166 +0.03(+25.56%)
Dec 27, 2013 0.1300 0.1375 0.1300 0.1350 130,815 +0.01(+3.85%)
Dec 26, 2013 0.1300 0.1400 0.1300 0.1300 217,276 +0.00(+0.00%)
Dec 24, 2013 0.1200 0.1400 0.1200 0.1300 19,414 +0.00(+0.00%)
Dec 23, 2013 0.1300 0.1400 0.1300 0.1300 116,902 +0.00(+0.00%)
Dec 20, 2013 0.1300 0.1400 0.1300 0.1300 0 +0.00(+0.00%)
Dec 19, 2013 0.1150 0.1400 0.1100 0.1300 189,580 +0.01(+8.33%)
Dec 18, 2013 0.1100 0.1200 0.1100 0.1200 138,550 +0.01(+5.26%)
Dec 17, 2013 0.1050 0.1200 0.1050 0.1140 177,471 +0.01(+8.57%)
Dec 16, 2013 0.1300 0.1300 0.1020 0.1050 130,615 -0.02(-18.60%)
Dec 13, 2013 0.1200 0.1300 0.1200 0.1290 0 +0.01(+7.50%)
Dec 12, 2013 0.1450 0.1450 0.1120 0.1200 81,820 +0.00(+2.74%)
Dec 11, 2013 0.1150 0.1240 0.1110 0.1168 259,616 +0.00(+1.57%)
Dec 10, 2013 0.1100 0.1200 0.1100 0.1150 62,966 +0.01(+4.55%)
Dec 09, 2013 0.1264 0.1300 0.1050 0.1100 275,691 -0.02(-15.38%)
Dec 06, 2013 0.1600 0.1649 0.1300 0.1300 153,550 -0.03(-16.67%)
Dec 05, 2013 0.1250 0.1700 0.1100 0.1560 464,660 +0.04(+30.00%)
Dec 04, 2013 0.1501 0.1501 0.1200 0.1200 448,742 -0.04(-25.00%)
Dec 03, 2013 0.1920 0.1930 0.1600 0.1600 183,872 -0.03(-16.67%)
Dec 02, 2013 0.1950 0.2000 0.1850 0.1920 93,546 -0.01(-4.00%)
Nov 29, 2013 0.1800 0.2000 0.1800 0.2000 56,531 +0.01(+5.26%)
Nov 27, 2013 0.1900 0.1925 0.1500 0.1900 618,991 -0.00(-1.30%)
Nov 26, 2013 0.2100 0.2150 0.1750 0.1925 226,546 -0.02(-11.29%)
Nov 25, 2013 0.2200 0.2219 0.2150 0.2170 92,017 -0.01(-2.25%)
Nov 22, 2013 0.2225 0.2250 0.2200 0.2220 94,367 +0.00(+0.91%)
Nov 21, 2013 0.2200 0.2250 0.2200 0.2200 84,745 +0.00(+0.00%)
Nov 20, 2013 0.2200 0.2250 0.2200 0.2200 64,426 +0.00(+0.00%)
Nov 19, 2013 0.2250 0.2300 0.2200 0.2200 196,175 -0.01(-2.22%)
Nov 18, 2013 0.2300 0.2395 0.2250 0.2250 110,094 -0.01(-2.17%)
Nov 15, 2013 0.2400 0.2500 0.2300 0.2300 352,248 -0.03(-11.54%)
Nov 14, 2013 0.2600 0.2795 0.2400 0.2600 156,840 -0.03(-10.34%)
Nov 12, 2013 0.3005 0.3122 0.2770 0.2900 56,378 -0.01(-3.33%)
Nov 11, 2013 0.3080 0.3199 0.2950 0.3000 12,310 +0.01(+2.56%)
Nov 08, 2013 0.3150 0.3300 0.2925 0.2925 230,685 -0.02(-7.14%)
Nov 07, 2013 0.3104 0.3200 0.3100 0.3150 53,244 +0.01(+1.61%)
Nov 06, 2013 0.3050 0.3174 0.3050 0.3100 270,594 +0.01(+1.64%)
Nov 05, 2013 0.2800 0.3050 0.2250 0.3050 820,244 +0.02(+8.70%)
Nov 04, 2013 0.2900 0.2989 0.2780 0.2806 106,050 -0.01(-3.90%)
Nov 01, 2013 0.2950 0.2950 0.2900 0.2920 108,700 -0.01(-2.67%)
Oct 31, 2013 0.3100 0.3150 0.2951 0.3000 58,480 -0.01(-4.46%)
Oct 30, 2013 0.2950 0.3199 0.2950 0.3140 59,470 +0.02(+5.19%)
Oct 29, 2013 0.2900 0.3150 0.2900 0.2985 135,061 +0.01(+2.58%)
Oct 28, 2013 0.3100 0.3171 0.2900 0.2910 63,067 -0.01(-3.00%)
Oct 25, 2013 0.3000 0.3199 0.3000 0.3000 74,387 -0.01(-1.64%)
Oct 24, 2013 0.3060 0.3100 0.3050 0.3050 60,295 +0.00(+0.00%)
Oct 23, 2013 0.3000 0.3199 0.3000 0.3050 63,117 -0.00(-0.97%)
Oct 22, 2013 0.3100 0.3289 0.3001 0.3080 47,727 -0.02(-7.37%)
Oct 21, 2013 0.3300 0.3400 0.3000 0.3325 86,302 +0.03(+10.47%)
Oct 18, 2013 0.2950 0.3400 0.2919 0.3010 95,266 +0.01(+1.69%)
Oct 17, 2013 0.3000 0.3000 0.2950 0.2960 111,504 -0.00(-1.33%)
Oct 16, 2013 0.3100 0.3300 0.3000 0.3000 59,315 -0.03(-9.09%)
Oct 15, 2013 0.3340 0.3500 0.3100 0.3300 71,196 -0.01(-2.94%)
Oct 14, 2013 0.3250 0.3400 0.3250 0.3400 54,952 +0.02(+6.25%)
Oct 11, 2013 0.3000 0.3350 0.3000 0.3200 70,818 +0.02(+6.67%)
Oct 10, 2013 0.3090 0.3090 0.3000 0.3000 81,165 -0.00(-0.60%)
Oct 09, 2013 0.3100 0.3150 0.2960 0.3018 199,120 -0.01(-4.19%)
Oct 08, 2013 0.3150 0.3160 0.3150 0.3150 34,605 +0.00(+0.00%)
Oct 07, 2013 0.3125 0.3200 0.3100 0.3150 47,354 +0.00(+0.00%)
Oct 04, 2013 0.3100 0.3150 0.3096 0.3150 118,756 -0.00(-0.63%)
Oct 03, 2013 0.3200 0.3200 0.3050 0.3170 97,110 +0.00(+1.28%)
Oct 02, 2013 0.3050 0.3251 0.3000 0.3130 116,781 -0.01(-2.95%)
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.