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 30, 2014 0.1236 0.1540 0.1220 0.1540 147,428 +0.03(+19.94%)
May 29, 2014 0.1400 0.1400 0.1207 0.1284 19,634 -0.01(-8.29%)
May 28, 2014 0.1550 0.1550 0.1400 0.1400 68,948 -0.01(-9.68%)
May 27, 2014 0.1113 0.1550 0.1113 0.1550 197,002 +0.01(+7.64%)
May 23, 2014 0.1440 0.1440 0.1440 0 +0.03(+30.91%)
May 22, 2014 0.1148 0.1148 0.1100 0.1100 14,700 -0.01(-4.35%)
May 21, 2014 0.1175 0.1297 0.1100 0.1150 69,572 -0.01(-11.47%)
May 20, 2014 0.1450 0.1450 0.1150 0.1299 42,420 -0.02(-10.41%)
May 19, 2014 0.1600 0.1600 0.1201 0.1450 319,942 +0.00(+3.57%)
May 16, 2014 0.1200 0.1420 0.1000 0.1400 218,876 +0.02(+16.76%)
May 15, 2014 0.1025 0.1199 0.1025 0.1199 13,500 +0.01(+12.06%)
May 14, 2014 0.1200 0.1200 0.1000 0.1070 296,650 -0.01(-11.57%)
May 13, 2014 0.1200 0.1249 0.1200 0.1210 44,088 -0.01(-6.92%)
May 12, 2014 0.1420 0.1420 0.1300 0.1300 44,924 -0.01(-9.09%)
May 09, 2014 0.1250 0.1430 0.1250 0.1430 26,851 +0.01(+8.33%)
May 08, 2014 0.1330 0.1352 0.1320 0.1320 28,569 -0.00(-2.22%)
May 07, 2014 0.1450 0.1450 0.1330 0.1350 123,500 +0.00(+1.50%)
May 06, 2014 0.1330 0.1450 0.1330 0.1330 130,138 -0.01(-5.00%)
May 05, 2014 0.1350 0.1410 0.1350 0.1400 99,774 +0.01(+3.70%)
May 02, 2014 0.1425 0.1425 0.1350 0.1350 28,389 -0.01(-3.57%)
May 01, 2014 0.1440 0.1450 0.1330 0.1400 51,721 -0.00(-2.78%)
Apr 30, 2014 0.1442 0.1530 0.1440 0.1440 26,575 -0.00(-0.14%)
Apr 29, 2014 0.1444 0.1520 0.1442 0.1442 40,831 -0.00(-0.07%)
Apr 28, 2014 0.1510 0.1630 0.1443 0.1443 27,260 -0.01(-4.44%)
Apr 25, 2014 0.1510 0.1510 0.1510 0.1510 28,900 -0.00(-1.69%)
Apr 24, 2014 0.1550 0.1550 0.1510 0.1536 25,750 -0.00(-0.90%)
Apr 23, 2014 0.1550 0.1570 0.1550 0.1550 3,520 -0.01(-6.06%)
Apr 22, 2014 0.1550 0.1650 0.1550 0.1650 9,000 +0.00(+0.61%)
Apr 21, 2014 0.1510 0.1640 0.1510 0.1640 10,800 -0.00(-0.61%)
Apr 17, 2014 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 16, 2014 0.1650 0.1650 0.1550 0.1650 39,882 +0.00(+0.00%)
Apr 15, 2014 0.1686 0.1706 0.1600 0.1650 37,100 -0.01(-8.08%)
Apr 14, 2014 0.1799 0.1899 0.1682 0.1795 44,255 +0.01(+6.53%)
Apr 11, 2014 0.1772 0.1795 0.1685 0.1685 0 -0.00(-0.88%)
Apr 10, 2014 0.1795 0.1795 0.1700 0.1700 5,218 -0.01(-5.56%)
Apr 09, 2014 0.1700 0.1900 0.1700 0.1800 109,647 +0.01(+5.88%)
Apr 08, 2014 0.1925 0.1925 0.1651 0.1700 33,485 -0.00(-1.73%)
Apr 07, 2014 0.1675 0.2000 0.1675 0.1730 73,093 -0.01(-6.49%)
Apr 04, 2014 0.1850 0.2000 0.1691 0.1850 0 -0.00(-1.60%)
Apr 03, 2014 0.1890 0.1890 0.1700 0.1880 77,276 -0.00(-0.53%)
Apr 02, 2014 0.1710 0.1890 0.1710 0.1890 140,033 +0.02(+10.53%)
Apr 01, 2014 0.1700 0.1890 0.1700 0.1710 58,042 +0.00(+0.59%)
Mar 31, 2014 0.1700 0.1700 0.1600 0.1700 18,972 +0.00(+0.00%)
Mar 28, 2014 0.1755 0.1755 0.1603 0.1700 0 +0.01(+4.04%)
Mar 27, 2014 0.1600 0.1760 0.1600 0.1634 35,314 +0.00(+0.18%)
Mar 26, 2014 0.1770 0.1775 0.1621 0.1631 20,264 -0.01(-7.85%)
Mar 25, 2014 0.1700 0.1800 0.1520 0.1770 166,000 +0.02(+10.56%)
Mar 24, 2014 0.1600 0.1800 0.1500 0.1601 126,060 +0.00(+0.06%)
Mar 21, 2014 0.1400 0.1600 0.1332 0.1600 65,800 +0.02(+14.20%)
Mar 20, 2014 0.1400 0.1590 0.1330 0.1401 68,075 +0.00(+0.07%)
Mar 19, 2014 0.1650 0.1700 0.1400 0.1400 393,930 -0.02(-12.50%)
Mar 18, 2014 0.1730 0.1730 0.1594 0.1600 233,650 -0.01(-7.51%)
Mar 17, 2014 0.1700 0.1800 0.1700 0.1730 63,270 -0.01(-2.81%)
Mar 14, 2014 0.1711 0.1800 0.1700 0.1780 0 +0.01(+4.03%)
Mar 13, 2014 0.1800 0.1800 0.1711 0.1711 5,470 -0.01(-4.94%)
Mar 12, 2014 0.1807 0.1900 0.1700 0.1800 43,697 -0.00(-0.39%)
Mar 11, 2014 0.2000 0.2000 0.1800 0.1807 65,787 -0.02(-9.65%)
Mar 10, 2014 0.1828 0.2000 0.1828 0.2000 27,650 +0.01(+5.26%)
Mar 07, 2014 0.2095 0.2179 0.1827 0.1900 0 -0.01(-5.00%)
Mar 06, 2014 0.1827 0.2170 0.1827 0.2000 25,238 +0.02(+9.41%)
Mar 05, 2014 0.1945 0.1945 0.1817 0.1828 25,010 -0.02(-8.14%)
Mar 04, 2014 0.2250 0.2350 0.1807 0.1990 64,680 -0.04(-15.32%)
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.