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 (%)
Jul 31, 2014 0.1410 0.1500 0.1326 0.1400 38,800 -0.01(-6.67%)
Jul 30, 2014 0.1530 0.1530 0.1500 0.1500 39,600 -0.00(-0.07%)
Jul 29, 2014 0.1700 0.1700 0.1501 0.1501 65,900 -0.01(-6.19%)
Jul 28, 2014 0.1700 0.1700 0.1600 0.1600 31,400 -0.01(-3.03%)
Jul 25, 2014 0.1399 0.1655 0.1170 0.1650 384,115 +0.02(+11.49%)
Jul 24, 2014 0.1570 0.1650 0.1170 0.1480 248,420 -0.01(-5.73%)
Jul 23, 2014 0.1570 0.1650 0.1570 0.1570 26,470 +0.00(+0.00%)
Jul 22, 2014 0.1475 0.1640 0.1475 0.1570 76,400 -0.01(-4.85%)
Jul 21, 2014 0.1390 0.1650 0.1350 0.1650 97,041 +0.03(+18.71%)
Jul 18, 2014 0.1090 0.1499 0.1090 0.1390 132,865 +0.03(+26.36%)
Jul 17, 2014 0.1760 0.1811 0.1080 0.1100 1,004,798 -0.07(-37.32%)
Jul 16, 2014 0.1875 0.1875 0.1751 0.1755 26,175 -0.01(-6.40%)
Jul 15, 2014 0.1750 0.1875 0.1750 0.1875 7,552 -0.00(-1.32%)
Jul 14, 2014 0.1900 0.1990 0.1800 0.1900 113,280 -0.01(-4.52%)
Jul 11, 2014 0.1960 0.2000 0.1950 0.1990 26,430 -0.00(-0.50%)
Jul 10, 2014 0.2000 0.2090 0.1951 0.2000 22,250 +0.00(+0.00%)
Jul 09, 2014 0.1951 0.2000 0.1950 0.2000 31,132 +0.00(+2.30%)
Jul 08, 2014 0.1951 0.1990 0.1951 0.1955 24,480 +0.00(+0.21%)
Jul 07, 2014 0.1950 0.2100 0.1950 0.1951 25,410 -0.00(-2.25%)
Jul 03, 2014 0.1996 0.1996 0.1996 0 -0.01(-3.81%)
Jul 02, 2014 0.2100 0.2100 0.1968 0.2075 26,547 -0.00(-1.19%)
Jul 01, 2014 0.2099 0.2100 0.1910 0.2100 89,573 +0.02(+9.03%)
Jun 30, 2014 0.1950 0.2100 0.1910 0.1926 125,055 -0.00(-1.23%)
Jun 27, 2014 0.1950 0.1950 0.1900 0.1950 56,720 -0.00(-1.27%)
Jun 26, 2014 0.1850 0.2000 0.1850 0.1975 41,375 +0.01(+6.76%)
Jun 25, 2014 0.1955 0.2100 0.1820 0.1850 193,579 -0.01(-5.47%)
Jun 24, 2014 0.1889 0.2200 0.1889 0.1957 333,539 +0.02(+8.72%)
Jun 23, 2014 0.1977 0.1980 0.1590 0.1800 379,102 -0.02(-8.86%)
Jun 20, 2014 0.1827 0.1999 0.1827 0.1975 43,738 -0.00(-1.20%)
Jun 19, 2014 0.1880 0.1999 0.1775 0.1999 165,992 +0.02(+11.06%)
Jun 18, 2014 0.2049 0.2100 0.1746 0.1800 267,730 -0.02(-10.00%)
Jun 17, 2014 0.1930 0.2200 0.1900 0.2000 162,018 +0.02(+8.11%)
Jun 16, 2014 0.1756 0.1930 0.1756 0.1850 49,832 +0.01(+5.41%)
Jun 13, 2014 0.1711 0.1900 0.1711 0.1755 63,439 -0.00(-2.45%)
Jun 12, 2014 0.2249 0.2250 0.1750 0.1799 1,405,928 -0.02(-10.05%)
Jun 11, 2014 0.1650 0.2200 0.1650 0.2000 443,947 +0.03(+17.65%)
Jun 10, 2014 0.1599 0.1700 0.1421 0.1700 245,281 +0.02(+12.51%)
Jun 06, 2014 0.1500 0.1513 0.1500 0.1511 8,038 +0.00(+0.73%)
Jun 05, 2014 0.1500 0.1548 0.1500 0.1500 76,710 +0.00(+0.00%)
Jun 04, 2014 0.1509 0.1509 0.1500 0.1500 35,400 -0.00(-3.16%)
Jun 03, 2014 0.1400 0.1549 0.1400 0.1549 62,201 -0.00(-3.13%)
Jun 02, 2014 0.1600 0.1600 0.1414 0.1599 46,500 +0.01(+3.83%)
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%)
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.