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 (%)
Jul 31, 2015 0.0350 0.0350 0.0350 80 +0.00(+0.00%)
Jul 30, 2015 0.0375 0.0399 0.0350 0.0350 13,615 -0.00(-7.65%)
Jul 29, 2015 0.0380 0.0380 0.0311 0.0379 9,400 -0.00(-5.01%)
Jul 28, 2015 0.0300 0.0399 0.0300 0.0399 41,740 +0.01(+28.79%)
Jul 27, 2015 0.0301 0.0310 0.0301 0.0310 21,750 -0.01(-20.56%)
Jul 24, 2015 0.0301 0.0390 0.0301 0.0390 14,200 +0.00(+0.00%)
Jul 23, 2015 0.0301 0.0390 0.0301 0.0390 4,000 -0.00(-2.26%)
Jul 22, 2015 0.0301 0.0399 0.0301 0.0399 8,415 +0.01(+24.49%)
Jul 21, 2015 0.0301 0.0321 0.0301 0.0321 5,000 -0.00(-5.74%)
Jul 20, 2015 0.0330 0.0340 0.0330 0.0340 41,875 +0.00(+13.33%)
Jul 17, 2015 0.0300 0.0300 0.0300 0.0300 5,050 -0.01(-14.29%)
Jul 16, 2015 0.0301 0.0350 0.0301 0.0350 4,898 +0.00(+16.28%)
Jul 15, 2015 0.0300 0.0399 0.0300 0.0301 18,500 +0.00(+0.33%)
Jul 14, 2015 0.0302 0.0302 0.0300 0.0300 24,000 -0.00(-3.23%)
Jul 13, 2015 0.0310 0.0310 0.0301 0.0310 5,900 +0.00(+2.99%)
Jul 10, 2015 0.0350 0.0399 0.0301 0.0301 15,940 +0.00(+0.00%)
Jul 09, 2015 0.0301 0.0369 0.0301 0.0301 51,208 -0.00(-4.44%)
Jul 08, 2015 0.0300 0.0315 0.0300 0.0315 37,025 +0.00(+5.00%)
Jul 07, 2015 0.0312 0.0312 0.0312 0.0300 10,000 -0.00(-3.23%)
Jul 06, 2015 0.0310 0.0320 0.0310 0.0310 19,400 -0.00(-6.06%)
Jul 02, 2015 0.0330 0.0330 0.0330 0 +0.00(+0.92%)
Jul 01, 2015 0.0301 0.0334 0.0301 0.0327 49,598 +0.00(+5.14%)
Jun 30, 2015 0.0301 0.0369 0.0301 0.0311 17,967 -0.00(-3.12%)
Jun 29, 2015 0.0293 0.0321 0.0265 0.0321 68,516 +0.00(+4.39%)
Jun 25, 2015 0.0307 0.0307 0.0307 0 +0.00(+2.16%)
Jun 24, 2015 0.0301 0.0316 0.0301 0.0301 17,498 +0.00(+0.00%)
Jun 23, 2015 0.0301 0.0301 0.0301 0.0301 26,500 -0.00(-6.23%)
Jun 22, 2015 0.0300 0.0321 0.0300 0.0321 50,254 -0.01(-23.57%)
Jun 19, 2015 0.0255 0.0420 0.0255 0.0420 22,000 +0.02(+64.71%)
Jun 18, 2015 0.0300 0.0347 0.0255 0.0255 26,599 -0.00(-15.00%)
Jun 17, 2015 0.0300 0.0300 0.0300 0.0300 1,300 -0.00(-10.31%)
Jun 16, 2015 0.0300 0.0335 0.0300 0.0335 2,400 +0.00(+11.13%)
Jun 15, 2015 0.0360 0.0360 0.0301 0.0301 5,500 -0.00(-13.75%)
Jun 12, 2015 0.0340 0.0349 0.0301 0.0349 5,760 -0.00(-0.14%)
Jun 11, 2015 0.0333 0.0360 0.0301 0.0350 10,000 +0.00(+4.64%)
Jun 10, 2015 0.0399 0.0399 0.0330 0.0334 50,599 -0.00(-1.10%)
Jun 09, 2015 0.0331 0.0345 0.0331 0.0338 17,563 -0.01(-16.76%)
Jun 08, 2015 0.0310 0.0419 0.0310 0.0406 14,850 -0.00(-3.17%)
Jun 05, 2015 0.0349 0.0423 0.0349 0.0419 1,190 +0.01(+26.59%)
Jun 04, 2015 0.0357 0.0380 0.0330 0.0331 66,242 -0.00(-7.23%)
Jun 03, 2015 0.0350 0.0357 0.0350 0.0357 5,270 +0.00(+0.00%)
Jun 02, 2015 0.0367 0.0367 0.0357 0.0357 3,600 -0.00(-7.08%)
Jun 01, 2015 0.0301 0.0384 0.0301 0.0384 1,500 +0.00(+0.26%)
May 29, 2015 0.0335 0.0384 0.0335 0.0383 4,300 +0.01(+15.71%)
May 28, 2015 0.0330 0.0331 0.0330 0.0331 2,000 +0.00(+0.00%)
May 27, 2015 0.0400 0.0400 0.0331 0.0331 41,951 -0.01(-13.12%)
May 26, 2015 0.0381 0.0381 0.0381 0.0381 1,030 +0.00(+0.00%)
May 22, 2015 0.0381 0.0381 0.0381 0 +0.00(+0.00%)
May 21, 2015 0.0301 0.0420 0.0301 0.0381 154,688 -0.00(-4.75%)
May 20, 2015 0.0420 0.0420 0.0333 0.0400 35,524 +0.00(+0.00%)
May 19, 2015 0.0421 0.0459 0.0331 0.0400 161,166 -0.00(-11.11%)
May 18, 2015 0.0402 0.0450 0.0402 0.0450 80,900 +0.00(+12.22%)
May 15, 2015 0.0401 0.0425 0.0401 0.0401 26,000 +0.00(+0.00%)
May 14, 2015 0.0400 0.0425 0.0400 0.0401 22,360 +0.00(+0.25%)
May 13, 2015 0.0440 0.0450 0.0400 0.0400 63,500 -0.00(-10.91%)
May 12, 2015 0.0400 0.0449 0.0400 0.0449 7,831 +0.00(+12.25%)
May 11, 2015 0.0363 0.0410 0.0360 0.0400 139,363 +0.00(+7.82%)
May 08, 2015 0.0383 0.0400 0.0371 0.0371 30,000 +0.00(+5.70%)
May 07, 2015 0.0391 0.0391 0.0351 0.0351 43,318 -0.01(-21.12%)
May 06, 2015 0.0409 0.0445 0.0409 0.0445 14,090 +0.01(+19.95%)
May 05, 2015 0.0303 0.0448 0.0303 0.0371 7,216 -0.00(-7.25%)
May 04, 2015 0.0440 0.0440 0.0400 0.0400 141,979 -0.00(-4.76%)
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.