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 (%)
May 31, 2013 0.9725 0.9950 0.9600 0.9600 209,722 -0.02(-2.04%)
May 30, 2013 1.030 1.030 0.9700 0.9800 163,215 -0.05(-4.85%)
May 29, 2013 0.9875 1.040 0.9700 1.030 297,439 +0.04(+4.04%)
May 28, 2013 1.045 1.050 0.9850 0.9900 395,050 -0.01(-1.00%)
May 24, 2013 1.020 1.040 0.9700 1.000 508,042 -0.03(-2.91%)
May 23, 2013 1.070 1.080 0.9600 1.030 625,727 -0.01(-0.96%)
May 22, 2013 1.040 1.060 1.010 1.040 699,155 +0.01(+0.97%)
May 21, 2013 1.040 1.050 0.9950 1.030 675,219 +0.03(+3.00%)
May 20, 2013 0.9600 1.030 0.9500 1.000 805,400 +0.07(+7.53%)
May 17, 2013 0.9600 1.000 0.9300 0.9300 326,236 -0.03(-3.12%)
May 16, 2013 0.9050 0.9600 0.9000 0.9600 228,475 +0.05(+5.49%)
May 15, 2013 1.020 1.020 0.8900 0.9100 583,685 -0.12(-11.65%)
May 13, 2013 1.000 1.060 0.9500 1.030 569,595 +0.02(+1.98%)
May 10, 2013 1.220 1.230 0.9700 1.010 1,143,476 -0.14(-12.17%)
May 09, 2013 1.080 1.200 1.070 1.150 928,332 +0.09(+8.49%)
May 08, 2013 1.030 1.090 1.020 1.060 958,910 +0.04(+3.92%)
May 07, 2013 0.9950 1.030 0.9700 1.020 402,960 +0.05(+5.15%)
May 06, 2013 1.000 1.040 0.9600 0.9700 618,948 +0.01(+0.52%)
May 03, 2013 0.9250 0.9700 0.9250 0.9650 266,957 +0.04(+4.32%)
May 02, 2013 0.8900 0.9300 0.8700 0.9250 215,179 +0.06(+6.32%)
May 01, 2013 0.8650 0.9600 0.8650 0.8700 333,980 +0.01(+0.58%)
Apr 30, 2013 0.8350 0.8650 0.8300 0.8650 98,873 +0.02(+1.79%)
Apr 29, 2013 0.8200 0.8500 0.8000 0.8498 465,499 +0.01(+1.78%)
Apr 26, 2013 0.8690 0.8800 0.8051 0.8349 515,799 -0.05(-5.13%)
Apr 25, 2013 0.9000 0.9000 0.8650 0.8800 455,721 -0.03(-3.30%)
Apr 24, 2013 0.9700 0.9700 0.9000 0.9100 294,378 -0.05(-5.70%)
Apr 23, 2013 0.9800 0.9800 0.9300 0.9650 269,076 -0.02(-1.53%)
Apr 22, 2013 0.9800 1.010 0.9300 0.9800 889,033 -0.02(-2.00%)
Apr 19, 2013 1.020 1.030 0.9500 1.000 321,997 -0.02(-1.96%)
Apr 18, 2013 1.060 1.060 0.9700 1.020 396,416 -0.03(-2.86%)
Apr 17, 2013 1.020 1.070 0.9000 1.050 851,733 +0.06(+6.06%)
Apr 16, 2013 0.9651 1.280 0.9500 0.9900 3,280,834 +0.03(+2.59%)
Apr 15, 2013 1.090 1.100 0.8810 0.9650 1,934,995 -0.10(-8.96%)
Apr 12, 2013 0.9350 1.110 0.9200 1.060 1,689,029 +0.14(+15.34%)
Apr 11, 2013 0.9800 1.030 0.8208 0.9190 2,405,435 -0.08(-8.10%)
Apr 10, 2013 1.365 1.460 0.9500 1.000 4,922,597 -0.35(-25.93%)
Apr 09, 2013 1.165 1.350 1.130 1.350 2,397,715 +0.23(+20.54%)
Apr 08, 2013 1.040 1.180 1.020 1.120 3,444,763 +0.10(+9.80%)
Apr 05, 2013 0.9225 1.050 0.9200 1.020 783,994 +0.11(+12.09%)
Apr 04, 2013 0.8675 0.9200 0.8400 0.9100 363,237 +0.07(+8.33%)
Apr 03, 2013 0.8300 0.8700 0.7400 0.8400 287,483 +0.08(+10.53%)
Apr 02, 2013 0.7800 0.8000 0.7600 0.7600 127,544 -0.04(-5.00%)
Apr 01, 2013 0.7800 0.8000 0.7500 0.8000 71,091 +0.02(+2.56%)
Mar 28, 2013 0.7395 0.8000 0.7300 0.7800 220,343 +0.03(+4.14%)
Mar 27, 2013 0.7490 0.7500 0.7200 0.7490 58,964 +0.03(+4.76%)
Mar 26, 2013 0.7600 0.7600 0.7150 0.7150 397,025 -0.03(-3.38%)
Mar 25, 2013 0.7600 0.7670 0.7300 0.7400 64,175 -0.01(-1.33%)
Mar 22, 2013 0.7300 0.7600 0.7250 0.7500 66,114 +0.03(+3.45%)
Mar 21, 2013 0.7625 0.7850 0.7250 0.7250 127,236 -0.08(-9.38%)
Mar 20, 2013 0.8890 0.8900 0.7800 0.8000 209,349 -0.07(-8.05%)
Mar 19, 2013 0.8300 0.8800 0.8200 0.8700 474,450 +0.04(+4.82%)
Mar 18, 2013 0.8200 0.8500 0.7801 0.8300 4,183,816 +0.03(+3.75%)
Mar 15, 2013 0.7150 0.8450 0.7150 0.8000 244,173 +0.07(+9.51%)
Mar 14, 2013 0.7200 0.7400 0.7200 0.7305 376,700 +0.01(+0.76%)
Mar 13, 2013 0.7400 0.7554 0.7200 0.7250 408,522 -0.01(-0.68%)
Mar 12, 2013 0.7200 0.7350 0.6910 0.7300 104,506 +0.03(+4.29%)
Mar 11, 2013 0.6700 0.7100 0.6700 0.7000 46,406 +0.03(+4.48%)
Mar 08, 2013 0.7100 0.7100 0.6620 0.6700 40,946 -0.03(-4.29%)
Mar 07, 2013 0.6900 0.7100 0.6700 0.7000 49,687 +0.03(+4.48%)
Mar 06, 2013 0.7300 0.7300 0.6510 0.6700 113,074 -0.05(-6.94%)
Mar 05, 2013 0.7100 0.7300 0.6623 0.7200 151,173 +0.05(+8.27%)
Mar 04, 2013 0.7300 0.7300 0.6610 0.6650 70,242 -0.05(-7.64%)
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.