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 (%)
Mar 31, 2015 0.0350 0.0402 0.0350 0.0351 19,300 +0.00(+0.29%)
Mar 30, 2015 0.0400 0.0444 0.0350 0.0350 124,116 -0.00(-12.50%)
Mar 27, 2015 0.0440 0.0498 0.0310 0.0400 229,553 -0.00(-9.09%)
Mar 26, 2015 0.0460 0.0460 0.0410 0.0440 86,845 -0.00(-4.56%)
Mar 25, 2015 0.0500 0.0500 0.0461 0.0461 17,500 -0.00(-1.91%)
Mar 24, 2015 0.0443 0.0489 0.0443 0.0470 159,966 +0.00(+2.17%)
Mar 23, 2015 0.0500 0.0549 0.0442 0.0460 100,612 -0.00(-8.00%)
Mar 20, 2015 0.0570 0.0580 0.0500 0.0500 147,810 -0.00(-8.68%)
Mar 19, 2015 0.0501 0.0590 0.0501 0.0548 101,150 -0.01(-8.60%)
Mar 18, 2015 0.0520 0.0599 0.0513 0.0599 3,100 +0.00(+8.91%)
Mar 17, 2015 0.0500 0.0600 0.0500 0.0550 65,818 +0.00(+10.00%)
Mar 16, 2015 0.0700 0.0700 0.0500 0.0500 132,426 -0.02(-26.47%)
Mar 13, 2015 0.0572 0.0680 0.0572 0.0680 2,775 +0.01(+23.41%)
Mar 12, 2015 0.0600 0.0690 0.0550 0.0551 6,307 -0.00(-8.17%)
Mar 11, 2015 0.0625 0.0680 0.0506 0.0600 89,890 +0.00(+3.45%)
Mar 10, 2015 0.0581 0.0600 0.0580 0.0580 27,800 -0.00(-3.33%)
Mar 09, 2015 0.0550 0.0675 0.0550 0.0600 132,245 +0.01(+20.00%)
Mar 06, 2015 0.0600 0.0680 0.0500 0.0500 117,768 -0.01(-9.42%)
Mar 05, 2015 0.0600 0.0600 0.0552 0.0552 32,500 +0.00(+0.18%)
Mar 04, 2015 0.0600 0.0680 0.0551 18,000 -0.01(-18.97%)
Mar 03, 2015 0.0490 0.0680 0.0490 0.0680 209,696 +0.01(+13.33%)
Mar 02, 2015 0.0470 0.0650 0.0470 0.0600 35,187 -0.00(-1.48%)
Feb 27, 2015 0.0500 0.0609 0.0494 0.0609 161,304 +0.00(+1.50%)
Feb 26, 2015 0.0550 0.0700 0.0480 0.0600 82,596 +0.01(+22.10%)
Feb 25, 2015 0.0480 0.0540 0.0480 0.0491 26,000 -0.01(-10.65%)
Feb 24, 2015 0.0581 0.0650 0.0451 0.0550 222,435 -0.00(-8.33%)
Feb 23, 2015 0.0650 0.0672 0.0576 0.0600 156,326 -0.01(-9.77%)
Feb 20, 2015 0.0700 0.0700 0.0645 0.0665 191,712 -0.00(-0.75%)
Feb 19, 2015 0.0712 0.0712 0.0658 0.0670 33,928 -0.00(-5.86%)
Feb 18, 2015 0.0800 0.0800 0.0646 0.0712 35,250 -0.01(-10.93%)
Feb 17, 2015 0.0700 0.0870 0.0647 0.0799 30,429 -0.01(-8.16%)
Feb 13, 2015 0.0870 0.0870 0.0870 0 -0.00(-1.69%)
Feb 12, 2015 0.0705 0.0885 0.0705 0.0885 14,329 +0.02(+22.07%)
Feb 11, 2015 0.0750 0.0750 0.0670 0.0725 59,050 -0.00(-3.33%)
Feb 10, 2015 0.0710 0.0750 0.0700 0.0750 22,500 +0.00(+7.14%)
Feb 09, 2015 0.0700 0.0750 0.0695 0.0700 42,360 +0.00(+0.00%)
Feb 06, 2015 0.0780 0.0800 0.0699 0.0700 528,270 -0.01(-17.65%)
Feb 05, 2015 0.0851 0.0899 0.0710 0.0850 268,106 -0.01(-7.10%)
Feb 04, 2015 0.0900 0.0945 0.0850 0.0915 86,960 +0.00(+3.86%)
Feb 03, 2015 0.0851 0.0950 0.0851 0.0881 47,570 -0.00(-2.11%)
Feb 02, 2015 0.0950 0.0950 0.0851 0.0900 15,000 +0.00(+2.27%)
Jan 30, 2015 0.0980 0.0980 0.0851 0.0880 15,006 -0.00(-2.22%)
Jan 29, 2015 0.0711 0.0940 0.0711 0.0900 8,250 +0.02(+26.58%)
Jan 28, 2015 0.0710 0.0940 0.0710 0.0711 100,930 -0.01(-11.13%)
Jan 27, 2015 0.0725 0.0800 0.0725 0.0800 2,000 -0.01(-11.99%)
Jan 26, 2015 0.0800 0.0998 0.0800 0.0909 33,435 +0.01(+7.91%)
Jan 23, 2015 0.0999 0.0999 0.0800 0.0842 12,428 -0.02(-15.76%)
Jan 22, 2015 0.0850 0.1000 0.0818 0.1000 20,877 +0.01(+5.26%)
Jan 21, 2015 0.0964 0.1019 0.0950 0.0950 31,023 -0.01(-13.56%)
Jan 20, 2015 0.1000 0.1150 0.0750 0.1099 49,119 -0.00(-2.74%)
Jan 16, 2015 0.1130 0.1130 0.1130 0 +0.02(+22.83%)
Jan 15, 2015 0.0921 0.1061 0.0920 0.0920 8,900 -0.01(-10.24%)
Jan 14, 2015 0.1245 0.1250 0.0920 0.1025 149,119 -0.02(-14.58%)
Jan 13, 2015 0.1200 0 +0.03(+29.31%)
Jan 12, 2015 0.0880 0.0999 0.0850 0.0928 109,121 +0.01(+9.95%)
Jan 09, 2015 0.0740 0.0844 0.0712 0.0844 13,200 +0.01(+12.53%)
Jan 08, 2015 0.0800 0.0850 0.0750 0.0750 19,931 -0.01(-6.25%)
Jan 07, 2015 0.0676 0.0890 0.0676 0.0800 97,948 +0.01(+20.12%)
Jan 06, 2015 0.0605 0.0900 0.0605 0.0666 50,682 +0.01(+10.08%)
Jan 05, 2015 0.0651 0.0900 0.0602 0.0605 34,375 +0.00(+0.67%)
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.