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 (%)
Mar 31, 2017 1.834 1.834 1.834 1.834 500 -0.02(-1.24%)
Mar 30, 2017 1.800 1.857 1.800 1.857 13,942 +0.09(+4.92%)
Mar 29, 2017 1.850 1.850 1.770 1.770 10,000 +0.00(+0.00%)
Mar 28, 2017 1.800 1.800 1.770 1.770 2,758 -0.12(-6.35%)
Mar 27, 2017 1.854 1.890 1.850 1.890 6,472 +0.02(+1.11%)
Mar 24, 2017 1.800 1.869 1.800 1.869 260 +0.07(+3.85%)
Mar 23, 2017 1.850 1.850 1.760 1.800 4,100 -0.09(-4.88%)
Mar 21, 2017 1.892 1.892 1.892 0 +0.09(+5.13%)
Mar 20, 2017 1.910 1.910 1.800 1.800 15,402 -0.07(-3.74%)
Mar 17, 2017 1.887 1.887 1.846 1.870 1,508 +0.07(+3.89%)
Mar 16, 2017 1.800 1.800 1.800 1.800 10,000 -0.08(-4.49%)
Mar 15, 2017 1.820 1.885 1.800 1.885 12,453 +0.08(+4.71%)
Mar 10, 2017 1.800 1.800 1.800 0 +0.00(+0.01%)
Mar 09, 2017 1.778 1.800 1.778 1.800 7,602 -0.05(-2.71%)
Mar 07, 2017 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 06, 2017 1.850 1.850 1.850 1.850 2,100 -0.01(-0.54%)
Mar 03, 2017 1.860 1.860 1.860 1.860 100 -0.04(-2.11%)
Mar 02, 2017 1.904 1.904 1.850 1.900 5,000 +0.05(+2.70%)
Mar 01, 2017 1.850 1.850 1.850 1.850 1,000 +0.00(+0.00%)
Feb 28, 2017 1.825 1.874 1.825 1.850 10,528 +0.05(+2.78%)
Feb 27, 2017 1.840 1.840 1.800 1.800 300 +0.00(+0.00%)
Feb 24, 2017 1.850 1.850 1.770 1.800 2,100 -0.05(-2.70%)
Feb 23, 2017 1.870 1.870 1.850 1.850 350 +0.00(+0.00%)
Feb 22, 2017 1.874 1.874 1.850 1.850 3,800 +0.02(+1.09%)
Feb 21, 2017 1.820 1.830 1.750 1.830 6,066 -0.07(-3.68%)
Feb 17, 2017 1.900 1.900 1.900 0 +0.00(+0.00%)
Feb 16, 2017 1.850 1.900 1.850 1.900 27,167 +0.05(+2.70%)
Feb 15, 2017 1.850 1.850 1.850 1.850 3,199 +0.04(+2.21%)
Feb 14, 2017 1.810 1.810 1.810 1.810 275 -0.07(-3.72%)
Feb 13, 2017 1.800 1.880 1.800 1.880 1,980 -0.01(-0.53%)
Feb 10, 2017 1.890 1.890 1.890 1.890 100 +0.00(+0.00%)
Feb 09, 2017 1.890 1.890 1.890 1.890 3,145 +0.00(+0.00%)
Feb 08, 2017 1.820 1.890 1.820 1.890 2,031 +0.19(+11.18%)
Feb 07, 2017 1.890 1.890 1.700 1.700 15,370 -0.19(-10.05%)
Feb 06, 2017 1.850 1.890 1.830 1.890 11,970 +0.04(+2.16%)
Feb 03, 2017 1.838 1.850 1.838 1.850 4,900 +0.00(+0.00%)
Feb 02, 2017 1.800 1.850 1.800 1.850 6,801 +0.05(+2.78%)
Feb 01, 2017 1.750 1.800 1.700 1.800 3,620 +0.05(+2.86%)
Jan 31, 2017 1.730 1.750 1.730 1.750 1,225 +0.00(+0.00%)
Jan 30, 2017 1.750 1.750 1.750 1.750 800 -0.07(-3.85%)
Jan 27, 2017 1.855 1.855 1.820 1.820 3,100 -0.03(-1.62%)
Jan 26, 2017 1.810 1.850 1.810 1.850 12,800 +0.07(+3.93%)
Jan 25, 2017 1.670 1.800 1.670 1.780 2,626 +0.11(+6.59%)
Jan 24, 2017 1.660 1.670 1.655 1.670 2,000 -0.03(-1.76%)
Jan 23, 2017 1.780 1.780 1.650 1.700 12,100 -0.10(-5.56%)
Jan 20, 2017 1.780 1.800 1.780 1.800 3,000 +0.03(+1.69%)
Jan 19, 2017 1.740 1.770 1.740 1.770 2,762 +0.02(+1.14%)
Jan 18, 2017 1.750 1.750 1.750 1.750 100 +0.01(+0.57%)
Jan 13, 2017 1.740 1.740 1.740 0 -0.02(-1.14%)
Jan 11, 2017 1.760 1.760 1.760 0 +0.00(+0.00%)
Jan 09, 2017 1.760 1.760 1.760 40 +0.00(+0.23%)
Jan 06, 2017 1.756 1.756 1.756 1.756 1,000 +0.01(+0.34%)
Jan 05, 2017 1.750 1.750 1.750 1.750 6,500 +0.00(+0.01%)
Jan 04, 2017 1.750 1.750 1.750 1.750 3,750 +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.