Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 29, 2020 0.2640 0.3400 0.2640 0.3400 8,200 -0.02(-5.56%)
May 28, 2020 0.3450 0.3600 0.3450 0.3600 10,162 +0.01(+2.86%)
May 27, 2020 0.3500 0.3500 0.3500 0.3500 7,500 -0.02(-6.14%)
May 26, 2020 0.3700 0.3729 0.3700 0.3729 4,500 +0.03(+8.28%)
May 22, 2020 0.3050 0.3444 0.3050 0.3444 16,500 +0.02(+5.97%)
May 21, 2020 0.3230 0.3400 0.3060 0.3250 20,835 -0.03(-9.47%)
May 20, 2020 0.2990 0.3780 0.2990 0.3590 53,852 +0.02(+5.59%)
May 19, 2020 0.3050 0.3400 0.3050 0.3400 8,253 +0.02(+6.25%)
May 18, 2020 0.3200 0.3200 0.3200 0.3200 458 +0.06(+21.67%)
May 15, 2020 0.2500 0.2630 0.2500 0.2630 5,000 -0.03(-9.31%)
May 14, 2020 0.2900 0.2900 0.2900 0.2900 2,000 -0.01(-3.33%)
May 12, 2020 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
May 11, 2020 0.2800 0.3095 0.2590 0.2700 7,021 -0.04(-12.76%)
May 08, 2020 0.3600 0.3600 0.3095 0.3095 500 -0.03(-8.97%)
May 07, 2020 0.3400 0.3400 0.3400 0.3400 200 +0.03(+10.39%)
May 06, 2020 0.3080 0.3080 0.3080 20,000 +0.00(+0.00%)
May 05, 2020 0.3500 0.3500 0.3080 0.3080 1,217 +0.01(+2.67%)
May 04, 2020 0.3200 0.3200 0.3000 0.3000 1,729 -0.11(-26.83%)
May 01, 2020 0.4100 0.4100 0.2810 0.4100 31,300 +0.02(+6.16%)
Apr 30, 2020 0.3290 0.3862 0.3290 0.3862 13,381 +0.11(+38.92%)
Apr 29, 2020 0.3700 0.3700 0.2780 0.2780 7,700 -0.04(-13.12%)
Apr 28, 2020 0.3200 0.3200 0.3200 0.3200 599 +0.02(+6.67%)
Apr 27, 2020 0.3000 0.3000 0.2820 0.3000 1,300 +0.00(+0.00%)
Apr 24, 2020 0.3000 0.3000 0.3000 0.3000 4,200 -0.02(-6.25%)
Apr 23, 2020 0.3200 0.3200 0.3200 0.3200 1,000 +0.03(+10.34%)
Apr 22, 2020 0.2900 0.2900 0.2900 15 +0.00(+0.00%)
Apr 21, 2020 0.2900 0.2900 0.2900 0.2900 1,200 -0.04(-12.25%)
Apr 17, 2020 0.3305 0.3305 0.3305 0 +0.03(+8.54%)
Apr 16, 2020 0.3500 0.3500 0.3045 0.3045 3,868 -0.12(-27.50%)
Apr 14, 2020 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Apr 13, 2020 0.4400 0.4500 0.4400 0.4400 2,776 -0.05(-9.67%)
Apr 09, 2020 0.4871 0.4871 0.4871 0.4871 1,000 +0.11(+29.89%)
Apr 08, 2020 0.3750 0.3750 0.3750 99 +0.00(+0.00%)
Apr 07, 2020 0.3750 0.3750 0.3750 0.3750 5,000 +0.01(+1.35%)
Apr 06, 2020 0.3345 0.3700 0.3345 0.3700 5,100 +0.02(+5.71%)
Apr 03, 2020 0.3550 0.3550 0.3500 0.3500 3,500 +0.00(+0.00%)
Apr 02, 2020 0.3500 0.3500 0.3110 0.3500 21,100 +0.06(+20.90%)
Apr 01, 2020 0.2895 0.2895 0.2895 0.2895 2,600 +0.02(+7.22%)
Mar 30, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.67%)
Mar 27, 2020 0.2600 0.2682 0.2600 0.2682 200 -0.03(-10.60%)
Mar 26, 2020 0.2900 0.3000 0.2900 0.3000 361 +0.03(+11.73%)
Mar 25, 2020 0.2685 0.2685 0.2685 0.2685 100 -0.00(-0.56%)
Mar 24, 2020 0.2700 0.2700 0.2700 0.2700 400 +0.04(+16.78%)
Mar 23, 2020 0.2549 0.2549 0.2312 0.2312 1,000 -0.03(-12.92%)
Mar 20, 2020 0.2250 0.3000 0.2250 0.2655 3,700 -0.01(-2.75%)
Mar 19, 2020 0.2768 0.3220 0.2730 0.2730 34,252 -0.04(-13.33%)
Mar 18, 2020 0.2797 0.3150 0.2797 0.3150 33,601 -0.05(-14.17%)
Mar 17, 2020 0.3600 0.3710 0.3285 0.3670 24,749 -0.06(-13.46%)
Mar 16, 2020 0.4197 0.4283 0.4197 0.4241 20,000 -0.14(-25.47%)
Mar 13, 2020 0.4895 0.4895 0.5690 2,892 +0.08(+16.24%)
Mar 12, 2020 0.4800 0.5035 0.4800 0.4895 1,049 -0.08(-13.70%)
Mar 11, 2020 0.5700 0.5700 0.5672 0.5672 454 -0.06(-9.97%)
Mar 10, 2020 0.6776 0.7100 0.6300 0.6300 18,000 -0.05(-7.35%)
Mar 09, 2020 0.6300 0.6800 0.5993 0.6800 3,800 -0.31(-31.31%)
Mar 06, 2020 1.080 1.080 0.9900 0.9900 7,900 -0.17(-14.66%)
Mar 05, 2020 1.160 1.160 1.160 1.160 2,654 -0.03(-2.52%)
Mar 04, 2020 1.260 1.265 1.190 1.190 6,900 -0.11(-8.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.