PETROLEUM GEO $15.50

down -0.48


22/5/2013 03:22 PM  |  OTC : PGSVY  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

PGSVY historical data

Date Open High Low Close Volume
5/22/2013 15.66 15.82 15.50 15.50 718
5/21/2013 15.50 15.99 15.50 15.98 169
5/20/2013 15.59 15.61 15.26 15.61 53
5/17/2013 15.46 15.46 15.31 15.36 68
5/16/2013 15.41 15.65 15.31 15.65 41
5/15/2013 14.92 15.41 14.92 15.41 196
5/14/2013 15.00 15.11 14.97 15.11 68
5/13/2013 15.01 15.09 14.85 15.09 58
5/10/2013 14.92 15.07 14.92 15.07 89
5/9/2013 15.20 15.20 14.96 15.10 99
5/8/2013 15.11 15.19 15.05 15.19 119
5/7/2013 14.75 14.88 14.75 14.88 164
5/6/2013 14.75 14.75 14.65 14.70 31
5/3/2013 15.03 15.03 14.87 14.92 96
5/2/2013 14.61 14.65 14.61 14.65 26
5/1/2013 14.57 14.61 14.43 14.46 31
4/30/2013 14.50 14.65 14.45 14.61 129
4/29/2013 14.68 14.84 14.68 14.83 34
4/26/2013 15.15 15.23 15.12 15.23 23
4/25/2013 15.06 15.26 15.06 15.16 28
4/24/2013 14.72 15.08 14.72 15.03 150
4/23/2013 14.46 14.54 14.46 14.48 8
4/22/2013 14.42 14.57 14.29 14.51 48
4/19/2013 14.58 14.64 14.55 14.64 35
4/18/2013 14.55 14.55 14.40 14.49 86
4/17/2013 15.04 15.04 14.65 14.85 87
4/16/2013 15.55 15.60 15.49 15.55 112
4/15/2013 15.72 15.72 15.46 15.49 76
4/12/2013 16.51 16.54 16.45 16.47 24
4/11/2013 16.40 16.53 16.40 16.49 20
4/10/2013 16.04 16.29 16.04 16.19 53
4/9/2013 16.14 16.28 16.14 16.28 16
4/8/2013 16.08 16.22 16.08 16.21 33
4/5/2013 15.75 15.84 15.67 15.84 89
4/4/2013 15.91 15.95 15.83 15.94 33
4/3/2013 15.95 15.96 15.68 15.68 66
4/2/2013 15.45 15.46 15.34 15.35 49
4/1/2013 15.35 15.56 15.28 15.56 63
3/28/2013 15.48 15.53 15.48 15.52 39
3/27/2013 15.22 15.47 15.22 15.46 21
3/26/2013 15.38 15.46 15.34 15.46 176
3/25/2013 15.40 15.40 15.11 15.19 20
3/22/2013 15.25 15.40 15.24 15.28 42
3/21/2013 15.24 15.25 15.21 15.23 22
3/20/2013 15.62 15.62 15.38 15.50 51
3/19/2013 15.74 15.75 15.40 15.58 34
3/18/2013 15.44 15.94 15.44 15.87 20
3/15/2013 15.92 16.04 15.89 15.97 33
3/14/2013 15.89 16.25 15.89 16.25 25
3/13/2013 16.18 16.30 16.18 16.23 21
3/12/2013 16.35 16.40 16.33 16.40 15
3/11/2013 16.28 16.36 16.28 16.31 68
3/8/2013 16.43 16.43 16.23 16.28 70
3/7/2013 16.51 16.51 16.41 16.50 39
3/6/2013 16.62 16.62 16.30 16.40 33
3/5/2013 16.48 16.56 16.48 16.55 64
3/4/2013 15.69 15.85 15.64 15.85 45
3/1/2013 15.53 15.57 15.45 15.56 24
2/28/2013 15.86 15.89 15.76 15.85 132
2/27/2013 16.26 16.40 16.15 16.37 44
2/26/2013 16.19 16.47 16.19 16.38 37
2/25/2013 16.67 16.67 15.88 15.88 29
2/22/2013 16.43 16.43 16.22 16.43 39
2/21/2013 16.59 16.69 16.51 16.60 84
2/20/2013 17.45 17.55 17.09 17.14 118
2/19/2013 17.32 17.45 17.21 17.44 95
2/15/2013 17.24 17.24 17.00 17.09 71
2/14/2013 17.40 17.41 17.38 17.41 33
2/13/2013 17.37 17.38 17.24 17.26 26
2/12/2013 17.31 17.50 17.29 17.49 29
2/11/2013 17.18 17.18 16.94 17.12 53
2/8/2013 17.32 17.32 17.19 17.21 94
2/7/2013 17.31 17.31 17.05 17.13 52
2/6/2013 17.22 17.23 17.06 17.17 43
2/5/2013 17.23 17.46 17.23 17.46 80
2/4/2013 17.71 17.71 17.44 17.44 70
2/1/2013 17.75 17.97 17.75 17.94 143
1/31/2013 17.74 17.74 17.61 17.74 94
1/30/2013 17.64 17.74 17.58 17.61 442
1/29/2013 17.80 17.99 17.77 17.83 252
1/28/2013 17.76 17.77 17.49 17.57 73
1/25/2013 17.55 17.65 17.44 17.65 51
1/24/2013 17.33 17.44 17.27 17.40 54
1/23/2013 17.65 17.70 17.55 17.70 102
1/22/2013 17.28 17.28 17.11 17.21 190
1/18/2013 17.37 17.37 17.16 17.17 148
1/17/2013 17.45 17.51 17.35 17.37 124
1/16/2013 17.07 17.44 17.07 17.30 13
1/15/2013 17.46 17.52 17.33 17.52 41
1/14/2013 17.67 17.67 17.59 17.66 49
1/11/2013 17.80 17.80 17.59 17.75 15
1/10/2013 17.60 17.73 17.45 17.64 105
1/9/2013 17.45 17.53 17.34 17.34 42
1/8/2013 17.88 17.88 17.67 17.81 20
1/7/2013 17.44 17.70 17.44 17.70 495
1/4/2013 17.58 17.66 17.48 17.66 96
1/3/2013 17.82 17.86 17.61 17.86 35
1/2/2013 17.76 17.86 17.64 17.70 21
12/31/2012 17.01 17.41 17.01 17.41 111
12/28/2012 16.96 17.18 16.96 16.98 51
Marketplace
Trading Center