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 (%)
Aug 30, 2013 0.5110 0.5350 0.4701 0.5000 824,160 -0.04(-7.41%)
Aug 29, 2013 0.5550 0.5650 0.5400 0.5400 533,236 -0.05(-9.23%)
Aug 28, 2013 0.6525 0.6600 0.5600 0.5949 626,407 -0.08(-11.87%)
Aug 27, 2013 0.6749 0.6800 0.6500 0.6750 182,698 -0.01(-1.32%)
Aug 26, 2013 0.6800 0.6900 0.6400 0.6840 1,160,223 +0.01(+1.33%)
Aug 23, 2013 0.6772 0.6900 0.6600 0.6750 72,857 +0.01(+0.75%)
Aug 22, 2013 0.6540 0.7000 0.6532 0.6700 152,392 +0.02(+3.08%)
Aug 21, 2013 0.6400 0.6500 0.6400 0.6500 181,293 +0.00(+0.31%)
Aug 20, 2013 0.6325 0.6500 0.6000 0.6480 408,520 +0.01(+1.57%)
Aug 19, 2013 0.6837 0.6875 0.6310 0.6380 387,171 -0.04(-6.18%)
Aug 16, 2013 0.6650 0.6900 0.6650 0.6800 169,399 +0.00(+0.00%)
Aug 15, 2013 0.6800 0.7000 0.6800 0.6800 89,250 -0.03(-4.23%)
Aug 14, 2013 0.6800 0.7200 0.6750 0.7100 238,185 +0.01(+1.43%)
Aug 13, 2013 0.7400 0.7400 0.6800 0.7000 231,156 -0.04(-5.15%)
Aug 12, 2013 0.7195 0.7400 0.7100 0.7380 110,880 +0.01(+1.65%)
Aug 09, 2013 0.7050 0.7300 0.7050 0.7260 104,522 +0.02(+2.25%)
Aug 08, 2013 0.6920 0.7400 0.6900 0.7100 178,330 +0.01(+1.50%)
Aug 07, 2013 0.6910 0.7000 0.6800 0.6995 194,409 -0.00(-0.07%)
Aug 06, 2013 0.7100 0.7300 0.7000 0.7000 205,052 +0.00(+0.00%)
Aug 05, 2013 0.6500 0.7400 0.6500 0.7000 751,710 +0.06(+9.37%)
Aug 02, 2013 0.6500 0.6700 0.6200 0.6400 979,992 +0.01(+1.59%)
Aug 01, 2013 0.8850 0.8850 0.6050 0.6300 3,375,990 -0.24(-27.59%)
Jul 31, 2013 0.8860 0.9100 0.8600 0.8700 308,565 +0.00(+0.00%)
Jul 30, 2013 0.9800 1.000 0.8600 0.8700 720,193 -0.10(-9.89%)
Jul 29, 2013 0.8759 0.9800 0.8600 0.9655 647,854 +0.10(+10.98%)
Jul 26, 2013 0.8550 0.8700 0.8510 0.8700 510,898 +0.02(+2.35%)
Jul 25, 2013 0.8500 0.8550 0.8350 0.8500 293,822 +0.00(+0.58%)
Jul 24, 2013 0.8600 0.8700 0.8300 0.8451 627,018 -0.00(-0.22%)
Jul 23, 2013 0.8600 0.8740 0.8300 0.8470 769,847 -0.02(-2.08%)
Jul 22, 2013 0.8650 0.8800 0.8500 0.8650 1,047,463 +0.04(+4.53%)
Jul 19, 2013 0.7800 0.8500 0.7790 0.8275 683,841 +0.05(+6.09%)
Jul 18, 2013 0.7550 0.7900 0.7410 0.7800 519,963 +0.02(+2.63%)
Jul 17, 2013 0.7750 0.7800 0.7310 0.7600 306,047 -0.02(-2.94%)
Jul 16, 2013 0.7200 0.8000 0.7000 0.7830 313,038 +0.04(+5.10%)
Jul 15, 2013 0.7355 0.8000 0.7050 0.7450 582,162 +0.01(+0.68%)
Jul 12, 2013 0.7100 0.7500 0.7050 0.7400 202,319 +0.03(+4.23%)
Jul 11, 2013 0.7000 0.7190 0.6900 0.7100 205,293 +0.00(+0.14%)
Jul 10, 2013 0.6500 0.7100 0.6500 0.7090 336,065 +0.06(+9.08%)
Jul 09, 2013 0.7200 0.7250 0.6500 0.6500 579,938 -0.07(-10.34%)
Jul 08, 2013 0.7500 0.7700 0.7100 0.7250 643,483 -0.06(-7.41%)
Jul 05, 2013 0.7900 0.7980 0.7800 0.7830 149,463 -0.01(-1.51%)
Jul 03, 2013 0.8000 0.8050 0.7800 0.7950 69,884 -0.01(-1.24%)
Jul 02, 2013 0.8000 0.8100 0.7800 0.8050 211,297 +0.02(+1.90%)
Jul 01, 2013 0.8250 0.8250 0.7701 0.7900 333,986 -0.01(-1.25%)
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%)
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.