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 (%)
Dec 31, 2018 0.3775 0.4250 0.3300 0.4250 16,200 -0.01(-1.16%)
Dec 26, 2018 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Dec 24, 2018 0.4160 0.4160 0.4000 0.4000 2,700 +0.00(+0.00%)
Dec 21, 2018 0.4000 0.4000 0.4000 0.4000 3,900 +0.00(+0.00%)
Dec 20, 2018 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Dec 19, 2018 0.4250 0.4250 0.4000 0.4000 4,500 -0.02(-5.88%)
Dec 18, 2018 0.4100 0.4250 0.4100 0.4250 820 -0.03(-5.56%)
Dec 17, 2018 0.4500 0.4700 0.4500 0.4500 19,500 +0.02(+4.65%)
Dec 14, 2018 0.4280 0.5000 0.4100 0.4300 32,200 +0.03(+7.50%)
Dec 13, 2018 0.4000 0.4000 0.4000 0.4000 6,000 -0.08(-16.67%)
Dec 12, 2018 0.4800 0.4800 0.4800 0.4800 200 -0.03(-6.61%)
Dec 11, 2018 0.4620 0.5140 0.4000 0.5140 5,060 +0.00(+0.39%)
Dec 10, 2018 0.4620 0.5120 0.4100 0.5120 11,635 +0.01(+2.20%)
Dec 07, 2018 0.5010 0.5010 0.4050 0.5010 7,300 -0.10(-16.50%)
Dec 04, 2018 0.6000 0.6000 0.6000 0 +0.03(+4.35%)
Dec 03, 2018 0.4900 0.5750 0.4655 0.5750 12,672 +0.03(+5.31%)
Nov 30, 2018 0.5300 0.5460 0.5300 0.5460 7,000 +0.01(+1.11%)
Nov 29, 2018 0.5400 0.5400 0.5400 0.5400 7,000 -0.09(-14.29%)
Nov 27, 2018 0.6300 0.6300 0.6300 0 -0.03(-4.55%)
Nov 21, 2018 0.6600 0.6600 0.6600 0 -0.06(-8.33%)
Nov 20, 2018 0.7200 0.7200 0.7200 0.7200 1,000 +0.04(+5.88%)
Nov 19, 2018 0.6650 0.6800 0.6650 0.6800 2,300 +0.02(+2.26%)
Nov 16, 2018 0.6650 0.6650 0.6650 0.6650 500 -0.08(-11.33%)
Nov 14, 2018 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Nov 13, 2018 0.8225 0.8225 0.7400 0.7400 15,700 +0.01(+2.05%)
Nov 09, 2018 0.7251 0.7251 0.7251 0 -0.28(-28.21%)
Nov 08, 2018 1.020 1.020 0.7150 1.010 16,122 -0.01(-0.98%)
Nov 07, 2018 0.7900 1.140 0.7900 1.020 43,142 +0.17(+20.00%)
Nov 06, 2018 0.8000 0.9350 0.8000 0.8500 3,517 +0.07(+8.97%)
Nov 05, 2018 0.8150 0.8150 0.7700 0.7800 3,018 -0.06(-7.14%)
Nov 02, 2018 0.7410 0.8400 0.7410 0.8400 12,100 +0.01(+1.20%)
Nov 01, 2018 0.8500 0.8925 0.7900 0.8300 12,900 +0.00(+0.00%)
Oct 31, 2018 0.8900 0.8900 0.8300 0.8300 720 +0.13(+18.57%)
Oct 30, 2018 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Oct 29, 2018 0.7000 0.8000 0.7000 0.7000 70,040 +0.00(+0.00%)
Oct 26, 2018 0.9000 0.9800 0.6000 0.7000 67,300 -0.33(-32.04%)
Oct 25, 2018 1.010 1.070 0.9000 1.030 13,500 +0.03(+3.01%)
Oct 24, 2018 1.220 1.220 0.9975 0.9999 43,816 -0.30(-23.08%)
Oct 22, 2018 1.300 1.300 1.300 0 -0.02(-1.52%)
Oct 19, 2018 1.360 1.360 1.320 1.320 300 -0.05(-3.65%)
Oct 18, 2018 1.375 1.375 1.370 1.370 5,500 +0.02(+1.48%)
Oct 15, 2018 1.350 1.350 1.350 0 -0.05(-3.57%)
Oct 11, 2018 1.400 1.400 1.400 0 +0.01(+0.72%)
Oct 10, 2018 1.410 1.410 1.100 1.390 10,720 -0.02(-1.42%)
Oct 09, 2018 1.410 1.410 1.400 1.410 20,200 -0.04(-2.76%)
Oct 08, 2018 1.420 1.450 1.410 1.450 18,100 +0.00(+0.00%)
Oct 03, 2018 1.450 1.450 1.450 0 +0.06(+4.32%)
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.