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, 2018 0.0026 0.0026 0.0026 0 -0.00(-11.86%)
May 30, 2018 0.0026 0.0029 0.0026 0.0029 11,000 +0.00(+0.00%)
May 29, 2018 0.0026 0.0029 0.0026 0.0029 2,500 -0.00(-10.61%)
May 25, 2018 0.0033 0.0033 0.0033 0 +0.00(+26.92%)
May 23, 2018 0.0026 0.0026 0.0026 0 -0.00(-21.21%)
May 22, 2018 0.0033 0.0033 0.0033 0.0033 3,196 +0.00(+14.58%)
May 21, 2018 0.0033 0.0033 0.0029 0.0029 1,500 -0.00(-12.73%)
May 17, 2018 0.0033 0.0033 0.0033 0 +0.00(+14.58%)
May 16, 2018 0.0029 0.0029 0.0029 0.0029 1,091 -0.00(-21.74%)
May 15, 2018 0.0038 0.0038 0.0037 0.0037 66,025 +0.00(+53.33%)
May 14, 2018 0.0019 0.0024 0.0019 0.0024 65,000 +0.00(+23.08%)
May 11, 2018 0.0019 0.0019 0.0019 0.0019 10,000 -0.00(-7.14%)
May 10, 2018 0.0022 0.0022 0.0021 0.0021 5,200 +0.00(+5.00%)
May 09, 2018 0.0032 0.0038 0.0019 0.0020 841,363 -0.00(-37.50%)
May 08, 2018 0.0032 0.0032 0.0032 0.0032 10,000 +0.00(+0.00%)
May 07, 2018 0.0030 0.0032 0.0030 0.0032 7,000 +0.00(+6.67%)
May 04, 2018 0.0030 0.0030 0.0030 0.0030 10,032 -0.00(-6.25%)
May 03, 2018 0.0030 0.0032 0.0030 0.0032 32,100 +0.00(+6.67%)
May 02, 2018 0.0034 0.0034 0.0030 0.0030 57,000 +0.00(+0.00%)
May 01, 2018 0.0030 0.0030 0.0030 0.0030 60,000 +0.00(+0.00%)
Apr 27, 2018 0.0030 0.0030 0.0030 0 +0.00(+20.00%)
Apr 26, 2018 0.0025 0.0032 0.0025 0.0025 30,250 -0.00(-21.88%)
Apr 25, 2018 0.0027 0.0032 0.0027 0.0032 294,625 +0.00(+20.75%)
Apr 20, 2018 0.0027 0.0027 0.0027 0 +0.00(+1.92%)
Apr 19, 2018 0.0025 0.0026 0.0025 0.0026 2,100 -0.00(-1.89%)
Apr 17, 2018 0.0027 0.0027 0.0027 0 +0.00(+5.87%)
Apr 16, 2018 0.0025 0.0025 0.0025 0.0025 2,635 +0.00(+0.12%)
Apr 13, 2018 0.0025 0.0027 0.0025 0.0025 7,350 +0.00(+0.00%)
Apr 12, 2018 0.0025 0.0025 0.0025 0.0025 500 +0.00(+0.00%)
Apr 11, 2018 0.0025 0.0025 0.0025 0.0025 6,200 -0.00(-7.41%)
Apr 10, 2018 0.0026 0.0027 0.0025 0.0027 70,764 +0.00(+8.00%)
Apr 09, 2018 0.0025 0.0025 0.0025 0.0025 6,000 -0.00(-0.08%)
Apr 06, 2018 0.0025 0.0025 0.0025 0.0025 1,000 +0.00(+0.08%)
Apr 04, 2018 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Apr 03, 2018 0.0025 0.0025 0.0025 0.0025 750 -0.00(-3.85%)
Apr 02, 2018 0.0025 0.0026 0.0025 0.0026 5,450 +0.00(+0.00%)
Mar 29, 2018 0.0026 0.0026 0.0026 0 -0.00(-3.70%)
Mar 28, 2018 0.0025 0.0027 0.0025 0.0027 87,000 +0.00(+28.57%)
Mar 27, 2018 0.0021 0.0025 0.0021 0.0021 21,100 +0.00(+0.00%)
Mar 23, 2018 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Mar 22, 2018 0.0021 0.0021 0.0021 0.0021 6,000 -0.00(-16.00%)
Mar 21, 2018 0.0025 0.0026 0.0025 0.0025 34,500 +0.00(+0.00%)
Mar 20, 2018 0.0021 0.0025 0.0021 0.0025 27,500 +0.00(+2.04%)
Mar 19, 2018 0.0024 0.0024 0.0024 0.0024 1,040 +0.00(+16.67%)
Mar 16, 2018 0.0021 0.0021 0.0021 0.0021 77,879 +0.00(+0.00%)
Mar 15, 2018 0.0021 0.0029 0.0021 0.0021 29,867 +0.00(+0.00%)
Mar 14, 2018 0.0021 0.0021 0.0021 0.0021 3,700 +0.00(+0.00%)
Mar 13, 2018 0.0021 0.0021 0.0021 0.0021 150 +0.00(+0.00%)
Mar 12, 2018 0.0021 0.0021 0.0021 0.0021 4,130 +0.00(+0.00%)
Mar 09, 2018 0.0021 0.0021 0.0021 0.0021 6,500 +0.00(+0.00%)
Mar 08, 2018 0.0021 0.0021 0.0021 0.0021 400 +0.00(+0.00%)
Mar 07, 2018 0.0021 0.0021 0.0021 0.0021 443 +0.00(+0.00%)
Mar 06, 2018 0.0021 0.0021 0.0021 0.0021 6,400 +0.00(+0.00%)
Mar 05, 2018 0.0021 0.0021 0.0021 0.0021 102,350 +0.00(+0.00%)
Mar 02, 2018 0.0021 0.0021 0.0021 0.0021 1,260 +0.00(+0.00%)
Mar 01, 2018 0.0021 0.0021 0.0021 0.0021 200 +0.00(+0.00%)
Feb 28, 2018 0.0021 0.0021 0.0021 0.0021 1,000 +0.00(+0.00%)
Feb 27, 2018 0.0021 0.0021 0.0021 0.0021 5,190 -0.00(-8.70%)
Feb 26, 2018 0.0023 0.0023 0.0023 0.0023 100 +0.00(+0.00%)
Feb 23, 2018 0.0023 0.0023 0.0023 0.0023 1,000 -0.00(-11.54%)
Feb 22, 2018 0.0024 0.0026 0.0024 0.0026 1,300 +0.00(+12.75%)
Feb 21, 2018 0.0023 0.0023 0.0023 0.0023 200 -0.00(-11.31%)
Feb 20, 2018 0.0026 0.0026 0.0026 0.0026 10,000 +0.00(+23.81%)
Feb 15, 2018 0.0021 0.0021 0.0021 0 -0.00(-16.00%)
Feb 14, 2018 0.0021 0.0025 0.0021 0.0025 9,550 +0.00(+19.05%)
Feb 13, 2018 0.0022 0.0022 0.0021 0.0021 2,125 -0.00(-8.70%)
Feb 12, 2018 0.0026 0.0026 0.0019 0.0023 363,186 -0.00(-11.54%)
Feb 09, 2018 0.0026 0.0028 0.0026 0.0026 67,500 +0.00(+0.00%)
Feb 08, 2018 0.0027 0.0028 0.0026 0.0026 6,500 +0.00(+0.00%)
Feb 07, 2018 0.0026 0.0030 0.0026 0.0026 50,200 +0.00(+0.00%)
Feb 05, 2018 0.0026 0.0026 0.0026 0 -0.00(-13.33%)
Feb 02, 2018 0.0031 0.0032 0.0030 0.0030 76,000 +0.00(+7.14%)
Jan 31, 2018 0.0028 0.0028 0.0028 0 -0.00(-6.67%)
Jan 30, 2018 0.0028 0.0030 0.0028 0.0030 2,500 +0.00(+7.14%)
Jan 29, 2018 0.0028 0.0028 0.0028 0.0028 550 -0.00(-6.67%)
Jan 26, 2018 0.0028 0.0030 0.0028 0.0030 1,700 -0.00(-6.25%)
Jan 25, 2018 0.0030 0.0032 0.0028 0.0032 8,522 +0.00(+23.08%)
Jan 24, 2018 0.0029 0.0029 0.0026 0.0026 400 -0.00(-13.33%)
Jan 23, 2018 0.0026 0.0030 0.0026 0.0030 40,275 +0.00(+15.38%)
Jan 19, 2018 0.0026 0.0026 0.0026 900 +0.00(+0.00%)
Jan 17, 2018 0.0026 0.0026 0.0026 75 -0.00(-13.33%)
Jan 16, 2018 0.0026 0.0030 0.0025 0.0030 108,114 +0.00(+20.00%)
Jan 11, 2018 0.0025 0.0025 0.0025 0 -0.00(-3.85%)
Jan 10, 2018 0.0027 0.0026 0.0026 1,200 -0.00(-2.26%)
Jan 09, 2018 0.0027 0.0027 0.0027 0.0027 1,000 +0.00(+2.31%)
Jan 08, 2018 0.0026 0.0027 0.0025 0.0026 21,000 +0.00(+0.00%)
Jan 05, 2018 0.0026 0.0026 0.0026 0.0026 7,100 +0.00(+0.00%)
Jan 04, 2018 0.0029 0.0029 0.0026 0.0026 8,300 -0.00(-3.70%)
Jan 03, 2018 0.0025 0.0027 0.0025 0.0027 2,400 -0.00(-5.26%)
Jan 02, 2018 0.0025 0.0029 0.0025 0.0029 734 +0.00(+0.00%)
Dec 29, 2017 0.0029 0.0029 0.0029 0 +0.00(+14.00%)
Dec 28, 2017 0.0024 0.0026 0.0022 0.0025 162,934 -0.00(-16.67%)
Dec 27, 2017 0.0024 0.0030 0.0022 0.0030 25,425 +0.00(+20.00%)
Dec 26, 2017 0.0022 0.0025 0.0022 0.0025 17,400 +0.00(+0.00%)
Dec 22, 2017 0.0025 0.0029 0.0025 0.0025 47,679 +0.00(+0.00%)
Dec 21, 2017 0.0029 0.0029 0.0025 0.0025 7,200 -0.00(-3.85%)
Dec 20, 2017 0.0022 0.0031 0.0022 0.0026 87,892 -0.00(-16.13%)
Dec 19, 2017 0.0022 0.0031 0.0022 0.0031 101,514 +0.00(+8.77%)
Dec 18, 2017 0.0025 0.0030 0.0025 0.0029 39,441 -0.00(-2.73%)
Dec 15, 2017 0.0022 0.0029 0.0022 0.0029 17,826 +0.00(+27.39%)
Dec 14, 2017 0.0023 0.0023 0.0023 0.0023 3,045 -0.00(-9.80%)
Dec 13, 2017 0.0022 0.0030 0.0022 0.0026 79,437 +0.00(+22.01%)
Dec 12, 2017 0.0018 0.0030 0.0018 0.0021 132,912 +0.00(+4.50%)
Dec 11, 2017 0.0031 0.0031 0.0013 0.0020 814,933 -0.00(-35.48%)
Dec 08, 2017 0.0031 0.0032 0.0031 0.0031 15,800 +0.00(+0.00%)
Dec 07, 2017 0.0031 0.0032 0.0031 0.0031 63,800 +0.00(+0.00%)
Dec 06, 2017 0.0031 0.0034 0.0031 0.0031 5,200 +0.00(+0.00%)
Dec 05, 2017 0.0034 0.0034 0.0031 0.0031 5,900 -0.00(-10.14%)
Dec 04, 2017 0.0031 0.0034 0.0031 0.0034 38,600 +0.00(+8.83%)
Dec 01, 2017 0.0039 0.0039 0.0031 0.0032 35,820 -0.00(-17.02%)
Nov 30, 2017 0.0038 0.0039 0.0038 0.0038 8,000 -0.00(-2.05%)
Nov 29, 2017 0.0039 0.0039 0.0038 0.0039 13,839 +0.00(+2.63%)
Nov 28, 2017 0.0038 0.0038 0.0038 0.0038 400 -0.00(-5.00%)
Nov 27, 2017 0.0039 0.0040 0.0039 0.0040 17,000 +0.00(+5.26%)
Nov 24, 2017 0.0038 0.0038 0.0038 0.0038 200 +0.00(+0.00%)
Nov 22, 2017 0.0038 0.0038 0.0038 0.0038 19,150 +0.00(+0.00%)
Nov 21, 2017 0.0035 0.0038 0.0035 0.0038 5,100 +0.00(+8.57%)
Nov 20, 2017 0.0031 0.0038 0.0031 0.0035 46,606 +0.00(+12.90%)
Nov 17, 2017 0.0033 0.0033 0.0031 0.0031 185,000 -0.00(-16.22%)
Nov 16, 2017 0.0034 0.0037 0.0031 0.0037 57,620 +0.00(+4.23%)
Nov 15, 2017 0.0036 0.0036 0.0036 0.0036 200 +0.00(+10.94%)
Nov 14, 2017 0.0032 0.0032 0.0032 0.0032 17,600 -0.00(-0.22%)
Nov 13, 2017 0.0031 0.0032 0.0031 0.0032 4,050 +0.00(+3.45%)
Nov 10, 2017 0.0034 0.0035 0.0031 0.0031 27,000 -0.00(-8.82%)
Nov 09, 2017 0.0035 0.0037 0.0034 0.0034 6,050 -0.00(-9.57%)
Nov 08, 2017 0.0037 0.0038 0.0037 0.0038 14,241 +0.00(+21.29%)
Nov 07, 2017 0.0035 0.0036 0.0031 0.0031 1,300 -0.00(-11.55%)
Nov 06, 2017 0.0031 0.0037 0.0031 0.0035 106,125 +0.00(+0.14%)
Nov 03, 2017 0.0037 0.0037 0.0035 0.0035 1,200 +0.00(+0.00%)
Nov 02, 2017 0.0037 0.0037 0.0035 0.0035 15,090 +0.00(+0.00%)
Nov 01, 2017 0.0035 0.0035 0.0035 0.0035 2,450 +0.00(+0.00%)
Oct 31, 2017 0.0035 0.0035 0.0035 0.0035 1,020 +0.00(+0.00%)
Oct 30, 2017 0.0035 0.0036 0.0035 0.0035 14,670 -0.00(-7.89%)
Oct 27, 2017 0.0038 0.0038 0.0038 0.0038 8,200 +0.00(+8.57%)
Oct 26, 2017 0.0038 0.0039 0.0035 0.0035 27,276 -0.00(-7.89%)
Oct 25, 2017 0.0038 0.0038 0.0038 0.0038 524 -0.00(-1.30%)
Oct 24, 2017 0.0038 0.0039 0.0038 0.0039 5,050 -0.00(-10.67%)
Oct 23, 2017 0.0038 0.0043 0.0035 0.0043 59,600 +0.00(+13.42%)
Oct 19, 2017 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
Oct 17, 2017 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
Oct 16, 2017 0.0038 0.0038 0.0038 0.0038 2,000 -0.00(-15.56%)
Oct 13, 2017 0.0045 0.0045 0.0045 0.0045 20,000 +0.00(+18.42%)
Oct 12, 2017 0.0038 0.0038 0.0038 0.0038 18,775 +0.00(+0.00%)
Oct 10, 2017 0.0038 0.0038 0.0038 0 -0.00(-5.00%)
Oct 09, 2017 0.0040 0.0040 0.0040 0.0040 28,800 +0.00(+5.26%)
Oct 06, 2017 0.0038 0.0038 0.0038 0.0038 2,000 -0.00(-7.32%)
Oct 04, 2017 0.0041 0.0041 0.0041 0 +0.00(+2.50%)
Oct 03, 2017 0.0040 0.0040 0.0040 0.0040 10,500 -0.00(-2.44%)
Sep 29, 2017 0.0041 0.0041 0.0041 4,015 +0.00(+2.50%)
Sep 27, 2017 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Sep 26, 2017 0.0040 0.0040 0.0040 0.0040 7,430 +0.00(+4.96%)
Sep 25, 2017 0.0038 0.0038 0.0038 0.0038 1,800 +0.00(+0.29%)
Sep 22, 2017 0.0035 0.0038 0.0035 0.0038 2,780 -0.00(-16.48%)
Sep 21, 2017 0.0042 0.0046 0.0042 0.0046 2,000 +0.00(+0.00%)
Sep 20, 2017 0.0042 0.0046 0.0042 0.0046 400 +0.00(+16.67%)
Sep 18, 2017 0.0039 0.0039 0.0039 0 -0.00(-11.36%)
Sep 15, 2017 0.0039 0.0039 0.0039 0.0044 4,000 +0.00(+12.82%)
Sep 11, 2017 0.0039 0.0039 0.0039 0 +0.00(+2.63%)
Sep 08, 2017 0.0038 0.0038 0.0038 0.0038 1,125 -0.00(-5.00%)
Sep 06, 2017 0.0040 0.0040 0.0040 0 +0.00(+2.30%)
Sep 05, 2017 0.0039 0.0039 0.0039 0.0039 1,000 -0.00(-10.11%)
Aug 31, 2017 0.0043 0.0043 0.0043 0 +0.00(+14.47%)
Aug 30, 2017 0.0040 0.0040 0.0038 0.0038 91,000 +0.00(+0.00%)
Aug 29, 2017 0.0040 0.0040 0.0038 0.0038 12,000 -0.00(-5.21%)
Aug 28, 2017 0.0040 0.0040 0.0040 0.0040 400 -0.00(-16.65%)
Aug 24, 2017 0.0048 0.0048 0.0048 0 +0.00(+8.09%)
Aug 22, 2017 0.0044 0.0044 0.0044 0 +0.00(+11.25%)
Aug 21, 2017 0.0040 0.0041 0.0040 0.0040 53,869 -0.00(-16.84%)
Aug 18, 2017 0.0040 0.0048 0.0040 0.0048 7,500 +0.00(+20.25%)
Aug 17, 2017 0.0040 0.0041 0.0040 0.0040 9,000 +0.00(+0.00%)
Aug 16, 2017 0.0044 0.0044 0.0040 0.0040 2,130 -0.00(-4.76%)
Aug 15, 2017 0.0042 0.0042 0.0040 0.0042 14,100 +0.00(+5.00%)
Aug 14, 2017 0.0042 0.0050 0.0040 0.0040 33,000 -0.00(-25.51%)
Aug 11, 2017 0.0041 0.0054 0.0041 0.0054 44,300 +0.00(+30.98%)
Aug 10, 2017 0.0041 0.0041 0.0041 0.0041 200 +0.00(+0.00%)
Aug 09, 2017 0.0042 0.0044 0.0041 0.0041 4,360 +0.00(+0.00%)
Aug 08, 2017 0.0041 0.0042 0.0041 0.0041 35,600 -0.00(-2.38%)
Aug 07, 2017 0.0042 0.0042 0.0042 0.0042 10,000 -0.00(-3.67%)
Aug 04, 2017 0.0041 0.0044 0.0041 0.0044 9,000 +0.00(+1.40%)
Aug 02, 2017 0.0043 0.0043 0.0043 0 -0.00(-1.83%)
Aug 01, 2017 0.0042 0.0044 0.0042 0.0044 2,400 +0.00(+6.83%)
Jul 31, 2017 0.0040 0.0041 0.0040 0.0041 1,850 -0.00(-29.31%)
Jul 28, 2017 0.0040 0.0058 0.0040 0.0058 17,200 +0.00(+45.00%)
Jul 27, 2017 0.0040 0.0040 0.0040 0.0040 100 +0.00(+5.26%)
Jul 26, 2017 0.0040 0.0040 0.0036 0.0038 27,500 -0.00(-5.47%)
Jul 25, 2017 0.0042 0.0060 0.0040 0.0040 25,000 -0.00(-30.69%)
Jul 24, 2017 0.0044 0.0058 0.0040 0.0058 42,578 +0.00(+28.89%)
Jul 21, 2017 0.0045 0.0045 0.0045 0.0045 190,000 +0.00(+9.76%)
Jul 20, 2017 0.0041 0.0041 0.0041 0.0041 25,500 +0.00(+0.00%)
Jul 19, 2017 0.0041 0.0041 0.0041 0.0041 700 +0.00(+0.00%)
Jul 17, 2017 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Jul 14, 2017 0.0041 0.0041 0.0041 0.0041 1,620 -0.00(-18.81%)
Jul 13, 2017 0.0038 0.0050 0.0038 0.0050 11,000 -0.00(-15.83%)
Jul 12, 2017 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+52.67%)
Jul 11, 2017 0.0037 0.0039 0.0037 0.0039 14,535 -0.00(-34.50%)
Jul 10, 2017 0.0035 0.0061 0.0035 0.0060 77,990 +0.00(+66.67%)
Jul 07, 2017 0.0058 0.0058 0.0036 0.0036 40,600 -0.00(-34.55%)
Jul 06, 2017 0.0055 0.0055 0.0055 0.0055 110,000 +0.00(+10.00%)
Jul 03, 2017 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jun 29, 2017 0.0050 0.0050 0.0050 0 +0.00(+2.04%)
Jun 28, 2017 0.0037 0.0049 0.0036 0.0049 40,200 +0.00(+22.50%)
Jun 27, 2017 0.0040 0.0040 0.0040 0.0040 7,250 +0.00(+5.26%)
Jun 21, 2017 0.0038 0.0038 0.0038 14 +0.00(+0.00%)
Jun 20, 2017 0.0038 0.0038 0.0038 0.0038 4,400 +0.00(+0.00%)
Jun 19, 2017 0.0038 0.0038 0.0038 0.0038 1,837 -0.00(-2.56%)
Jun 16, 2017 0.0039 0.0039 0.0039 0.0039 20,000 -0.00(-22.00%)
Jun 15, 2017 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+6.38%)
Jun 14, 2017 0.0036 0.0047 0.0036 0.0047 19,350 +0.00(+26.68%)
Jun 13, 2017 0.0036 0.0037 0.0036 0.0037 3,080 +0.00(+3.06%)
Jun 09, 2017 0.0036 0.0036 0.0036 0 -0.00(-2.70%)
Jun 08, 2017 0.0038 0.0038 0.0037 0.0037 35,000 -0.00(-2.63%)
Jun 07, 2017 0.0038 0.0038 0.0038 0.0038 2,000 +0.00(+5.56%)
Jun 06, 2017 0.0036 0.0036 0.0036 0.0036 1,500 +0.00(+0.00%)
Jun 05, 2017 0.0036 0.0036 0.0036 0.0036 5,106 -0.00(-21.57%)
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.