Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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%)
Mar 01, 2013 0.7000 0.7400 0.7000 0.7200 144,065 +0.03(+4.35%)
Feb 28, 2013 0.7200 0.7200 0.6800 0.6900 122,934 -0.01(-1.43%)
Feb 27, 2013 0.6600 0.7000 0.6100 0.7000 173,409 +0.04(+6.06%)
Feb 26, 2013 0.6900 0.6900 0.6200 0.6600 193,797 -0.06(-8.97%)
Feb 22, 2013 0.7500 0.7600 0.7150 0.7250 137,052 -0.03(-3.33%)
Feb 21, 2013 0.6500 0.7700 0.6500 0.7500 259,518 +0.11(+17.19%)
Feb 20, 2013 0.7500 0.7500 0.6200 0.6400 327,306 -0.13(-16.88%)
Feb 19, 2013 0.7990 0.8000 0.7500 0.7700 133,920 -0.02(-2.53%)
Feb 15, 2013 0.6900 0.8000 0.6800 0.7900 287,206 +0.11(+16.18%)
Feb 14, 2013 0.6400 0.6900 0.6300 0.6800 193,047 +0.05(+7.94%)
Feb 13, 2013 0.6000 0.6400 0.6000 0.6300 202,071 +0.03(+5.00%)
Feb 12, 2013 0.6100 0.6450 0.5800 0.6000 91,827 -0.02(-3.23%)
Feb 11, 2013 0.5400 0.6500 0.5300 0.6200 240,113 +0.05(+8.77%)
Feb 08, 2013 0.6000 0.6000 0.5300 0.5700 229,548 -0.04(-6.56%)
Feb 07, 2013 0.6500 0.6600 0.5500 0.6100 199,682 -0.04(-6.01%)
Feb 06, 2013 0.5090 0.6550 0.4800 0.6490 435,390 +0.17(+36.06%)
Feb 04, 2013 0.5000 0.5200 0.4200 0.4770 571,802 -0.07(-13.27%)
Feb 01, 2013 0.6480 0.6480 0.5500 0.5500 642,955 -0.09(-14.73%)
Jan 31, 2013 0.6780 0.6780 0.6200 0.6450 353,898 -0.02(-2.27%)
Jan 30, 2013 0.6310 0.6900 0.6250 0.6600 501,421 -0.01(-0.75%)
Jan 29, 2013 0.6425 0.6700 0.6000 0.6650 581,636 -0.02(-3.62%)
Jan 28, 2013 0.8600 0.8900 0.6200 0.6900 838,550 -0.20(-22.47%)
Jan 25, 2013 0.9100 0.9100 0.8600 0.8900 524,576 -0.04(-4.30%)
Jan 24, 2013 0.9100 0.9300 0.8800 0.9300 137,343 +0.02(+2.20%)
Jan 23, 2013 0.9025 0.9200 0.8800 0.9100 203,303 -0.03(-3.19%)
Jan 22, 2013 0.9200 0.9600 0.8800 0.9400 193,550 +0.04(+4.56%)
Jan 18, 2013 0.8900 0.9200 0.8800 0.8990 305,037 -0.02(-2.28%)
Jan 17, 2013 0.9950 0.9950 0.9100 0.9200 555,153 -0.07(-7.07%)
Jan 16, 2013 0.9500 1.000 0.9450 0.9900 392,033 +0.04(+4.21%)
Jan 15, 2013 0.9900 1.000 0.9500 0.9500 540,716 -0.03(-3.06%)
Jan 14, 2013 1.010 1.010 0.9800 0.9800 178,604 -0.01(-1.01%)
Jan 12, 2013 1.020 1.020 0.9600 0.9900 241,764 +0.00(+0.00%)
Jan 11, 2013 1.020 1.020 0.9600 0.9900 241,764 -0.02(-1.98%)
Jan 10, 2013 0.9500 1.020 0.9400 1.010 515,520 +0.07(+7.45%)
Jan 09, 2013 0.9611 0.9990 0.8800 0.9400 826,037 -0.06(-6.00%)
Jan 08, 2013 1.120 1.120 0.9501 1.000 565,224 -0.03(-2.91%)
Jan 07, 2013 1.060 1.110 0.9210 1.030 1,437,476 +0.02(+1.98%)
Jan 04, 2013 0.9800 1.030 0.9500 1.010 618,822 +0.05(+5.21%)
Jan 03, 2013 0.9100 0.9700 0.8700 0.9600 747,865 +0.06(+6.67%)
Jan 02, 2013 0.8750 0.9200 0.8600 0.9000 484,912 +0.04(+4.65%)
Dec 31, 2012 0.8200 0.8600 0.8000 0.8600 295,891 +0.04(+4.88%)
Dec 28, 2012 0.8000 0.8200 0.7800 0.8200 184,008 +0.03(+3.80%)
Dec 27, 2012 0.7850 0.8000 0.7700 0.7900 390,787 +0.02(+2.60%)
Dec 26, 2012 0.7500 0.7850 0.7050 0.7700 146,176 +0.02(+2.67%)
Dec 24, 2012 0.7100 0.7600 0.7100 0.7500 109,265 +0.01(+1.35%)
Dec 21, 2012 0.7400 0.7400 0.6600 0.7400 208,346 +0.00(+0.00%)
Dec 20, 2012 0.7500 0.7500 0.6901 0.7400 283,503 +0.01(+1.37%)
Dec 19, 2012 0.7000 0.7550 0.6900 0.7300 406,073 +0.05(+7.35%)
Dec 18, 2012 0.7000 0.7000 0.6601 0.6800 165,076 -0.02(-2.86%)
Dec 17, 2012 0.7000 0.7000 0.6600 0.7000 160,813 +0.04(+5.98%)
Dec 14, 2012 0.6400 0.6800 0.6200 0.6605 178,981 +0.03(+4.84%)
Dec 13, 2012 0.6100 0.6400 0.6010 0.6300 232,674 +0.02(+3.28%)
Dec 12, 2012 0.6200 0.6200 0.6010 0.6100 74,100 -0.01(-1.61%)
Dec 11, 2012 0.5990 0.6200 0.5900 0.6200 154,369 +0.07(+12.73%)
Dec 10, 2012 0.6500 0.6600 0.4800 0.5500 316,188 -0.10(-15.38%)
Dec 07, 2012 0.6700 0.6700 0.6050 0.6500 116,555 -0.02(-2.99%)
Dec 06, 2012 0.6500 0.6700 0.5400 0.6700 93,940 +0.08(+13.56%)
Dec 05, 2012 0.5700 0.6000 0.4500 0.5900 186,295 +0.05(+9.26%)
Dec 04, 2012 0.5500 0.5858 0.5400 0.5400 117,587 -0.02(-3.57%)
Nov 30, 2012 0.5500 0.5600 0.5500 0.5600 2,800 +0.01(+1.82%)
Nov 29, 2012 0.4900 0.5600 0.4800 0.5500 67,616 -0.01(-1.79%)
Nov 28, 2012 0.5650 0.5650 0.5000 0.5600 143,449 -0.00(-0.88%)
Nov 27, 2012 0.5300 0.5650 0.4401 0.5650 47,089 +0.03(+6.60%)
Nov 26, 2012 0.5750 0.5750 0.4800 0.5300 169,555 -0.04(-7.02%)
Nov 24, 2012 0.5500 0.5800 0.5500 0.5700 14,316 +0.00(+0.00%)
Nov 23, 2012 0.5500 0.5800 0.5500 0.5700 14,316 -0.01(-1.72%)
Nov 21, 2012 0.6000 0.6100 0.5700 0.5800 1,050,707 -0.02(-3.33%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.