Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petroshare Corp (OP: PRHR )

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 (%)
Nov 30, 2016 2.000 2.000 1.940 2.000 10,250 +0.10(+5.26%)
Nov 29, 2016 2.000 2.000 1.900 1.900 1,517 -0.10(-5.00%)
Nov 28, 2016 1.900 2.000 1.900 2.000 1,721 +0.10(+5.26%)
Nov 23, 2016 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 22, 2016 1.900 1.900 1.900 1.900 2,100 +0.00(+0.00%)
Nov 21, 2016 1.800 1.900 1.800 1.900 6,314 +0.17(+9.83%)
Nov 18, 2016 1.720 1.800 1.720 1.730 908 -0.12(-6.49%)
Nov 17, 2016 1.700 1.850 1.700 1.850 6,103 +0.00(+0.00%)
Nov 16, 2016 1.810 1.850 1.810 1.850 4,431 +0.05(+2.78%)
Nov 15, 2016 1.900 1.900 1.700 1.800 6,174 -0.11(-5.76%)
Nov 14, 2016 1.902 1.910 1.900 1.910 9,544 +0.06(+3.24%)
Nov 10, 2016 1.850 1.850 1.850 0 +0.08(+4.52%)
Nov 09, 2016 1.740 1.830 1.700 1.770 8,410 +0.01(+0.57%)
Nov 08, 2016 1.760 1.760 1.760 1.760 100 +0.01(+0.57%)
Nov 07, 2016 1.780 1.780 1.750 1.750 8,990 -0.04(-2.23%)
Nov 04, 2016 1.790 1.790 1.790 1.790 645 -0.06(-3.24%)
Nov 02, 2016 1.850 1.850 1.850 0 -0.02(-1.32%)
Nov 01, 2016 1.800 1.900 1.800 1.875 850 +0.07(+4.15%)
Oct 31, 2016 1.860 1.910 1.720 1.800 9,600 -0.05(-2.70%)
Oct 28, 2016 1.850 1.850 1.850 1.850 2,000 +0.10(+5.71%)
Oct 27, 2016 1.750 1.750 1.750 1.750 3,000 +0.00(+0.00%)
Oct 26, 2016 1.730 1.750 1.730 1.750 2,277 +0.00(+0.00%)
Oct 25, 2016 1.770 1.850 1.750 1.750 12,800 -0.03(-1.69%)
Oct 24, 2016 1.830 1.830 1.688 1.780 19,943 -0.08(-4.30%)
Oct 21, 2016 1.610 1.860 1.610 1.860 13,431 +0.26(+16.25%)
Oct 19, 2016 1.600 1.600 1.600 0 +0.01(+0.63%)
Oct 18, 2016 1.490 1.590 1.490 1.590 2,875 +0.10(+6.71%)
Oct 17, 2016 1.490 1.490 1.490 1.490 1,094 +0.04(+2.76%)
Oct 14, 2016 1.430 1.490 1.430 1.450 11,790 +0.01(+0.69%)
Oct 13, 2016 1.400 1.440 1.400 1.440 20,100 +0.04(+2.86%)
Oct 12, 2016 1.400 1.400 1.400 1.400 15,186 -0.05(-3.45%)
Oct 11, 2016 1.450 1.450 1.450 1.450 10,000 -0.03(-2.03%)
Oct 10, 2016 1.400 1.480 1.400 1.480 20,346 +0.08(+5.71%)
Oct 07, 2016 1.430 1.430 1.400 1.400 1,065 -0.08(-5.41%)
Oct 06, 2016 1.400 1.480 1.311 1.480 18,302 +0.03(+2.07%)
Oct 05, 2016 1.400 1.450 1.400 1.450 550 -0.01(-0.68%)
Oct 04, 2016 1.370 1.480 1.370 1.460 15,080 +0.16(+12.31%)
Oct 03, 2016 1.200 1.354 1.200 1.300 15,750 +0.10(+8.33%)
Sep 30, 2016 1.245 1.245 1.200 1.200 2,700 -0.04(-3.23%)
Sep 29, 2016 1.300 1.300 0.8750 1.240 423,480 -0.11(-8.15%)
Sep 28, 2016 1.350 1.350 1.350 1.350 8,000 +0.00(+0.00%)
Sep 27, 2016 1.410 1.410 1.350 1.350 6,300 -0.05(-3.57%)
Sep 26, 2016 1.400 1.410 1.400 1.400 1,110 +0.05(+3.70%)
Sep 23, 2016 1.380 1.400 1.320 1.350 12,900 -0.03(-2.17%)
Sep 22, 2016 1.320 1.380 1.320 1.380 5,385 +0.05(+3.76%)
Sep 21, 2016 1.300 1.390 1.300 1.330 6,250 -0.02(-1.48%)
Sep 20, 2016 1.400 1.400 1.350 1.350 13,000 -0.05(-3.57%)
Sep 19, 2016 1.400 1.400 1.400 1.400 450 +0.00(+0.00%)
Sep 15, 2016 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 14, 2016 1.400 1.400 1.400 1.400 546 -0.05(-3.45%)
Sep 13, 2016 1.450 1.450 1.450 1.450 100 +0.01(+0.69%)
Sep 08, 2016 1.440 1.440 1.440 0 -0.05(-3.36%)
Sep 07, 2016 1.400 1.490 1.400 1.490 1,500 +0.09(+6.43%)
Sep 06, 2016 1.390 1.400 1.390 1.400 300 +0.00(+0.00%)
Sep 02, 2016 1.400 1.400 1.400 0 +0.00(+0.00%)
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.