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 (%)
Jun 28, 2013 0.8100 0.8300 0.7700 0.8000 200,613 -0.01(-0.99%)
Jun 26, 2013 0.8700 0.8800 0.7400 0.8080 799,003 -0.06(-7.13%)
Jun 25, 2013 0.8550 0.8980 0.8450 0.8700 232,316 +0.03(+3.57%)
Jun 24, 2013 0.9050 0.9500 0.8400 0.8400 772,830 +0.01(+1.20%)
Jun 21, 2013 0.7000 0.8500 0.6900 0.8300 679,707 +0.11(+15.28%)
Jun 20, 2013 0.8250 0.8490 0.6801 0.7200 943,832 -0.11(-13.25%)
Jun 19, 2013 0.9800 0.9800 0.6500 0.8300 4,420,112 -0.20(-19.42%)
Jun 18, 2013 1.340 1.350 1.030 1.030 2,442,981 -0.30(-22.56%)
Jun 17, 2013 1.285 1.380 1.270 1.330 1,605,573 +0.06(+4.72%)
Jun 14, 2013 1.250 1.270 1.210 1.270 864,354 +0.06(+4.96%)
Jun 13, 2013 1.240 1.270 1.210 1.210 1,407,040 +0.01(+0.83%)
Jun 12, 2013 1.200 1.210 1.150 1.200 806,680 +0.06(+5.26%)
Jun 11, 2013 1.135 1.180 1.110 1.140 919,121 +0.04(+3.64%)
Jun 10, 2013 1.145 1.150 1.050 1.100 618,597 +0.07(+6.80%)
Jun 07, 2013 0.9900 1.050 0.9600 1.030 570,756 +0.05(+5.10%)
Jun 06, 2013 0.9700 0.9850 0.9600 0.9800 283,034 +0.02(+1.98%)
Jun 05, 2013 0.9700 0.9750 0.9600 0.9610 206,197 +0.00(+0.00%)
Jun 04, 2013 0.9650 0.9850 0.9610 0.9610 104,016 -0.00(-0.41%)
Jun 03, 2013 0.9650 0.9900 0.9600 0.9650 322,800 +0.01(+0.52%)
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%)
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.