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 (%)
Apr 29, 2016 1.100 1.150 1.100 1.140 10,925 +0.04(+3.64%)
Apr 28, 2016 1.150 1.150 1.000 1.100 22,100 -0.05(-4.35%)
Apr 26, 2016 1.150 1.150 1.150 0 -0.06(-4.96%)
Apr 22, 2016 1.210 1.210 1.210 0 -0.01(-0.82%)
Apr 21, 2016 1.220 1.220 1.220 1.220 1,000 -0.03(-2.40%)
Apr 20, 2016 1.350 1.980 1.250 1.250 15,837 +0.10(+8.70%)
Apr 19, 2016 1.100 1.150 1.040 1.150 7,750 +0.05(+4.55%)
Apr 18, 2016 1.010 1.100 1.010 1.100 400 +0.10(+10.00%)
Apr 15, 2016 1.000 1.000 1.000 1.000 4,820 +0.00(+0.00%)
Apr 14, 2016 1.000 1.250 1.000 1.000 22,880 +0.00(+0.00%)
Apr 13, 2016 0.7500 1.000 0.7500 1.000 7,300 +0.25(+33.33%)
Apr 12, 2016 0.7500 0.7500 0.7500 0.7500 2,490 +0.02(+2.74%)
Apr 08, 2016 0.7300 0.7300 0.7300 0 +0.01(+0.69%)
Apr 07, 2016 0.7250 0.7250 0.7250 0.7250 1,490 +0.05(+8.21%)
Apr 06, 2016 0.6700 0.6700 0.6700 0.6700 1,000 +0.01(+1.52%)
Mar 31, 2016 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Mar 24, 2016 0.6700 0.6700 0.6700 0 +0.07(+11.48%)
Mar 17, 2016 0.6010 0.6010 0.6010 0 -0.05(-7.54%)
Mar 16, 2016 0.6500 0.6500 0.6500 0.6500 500 +0.00(+0.00%)
Mar 14, 2016 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 11, 2016 0.6500 0.6500 0.6500 0.6500 1,500 +0.00(+0.00%)
Mar 08, 2016 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 03, 2016 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Feb 26, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 25, 2016 0.7000 0.7000 0.7000 0.7000 2,700 +0.00(+0.00%)
Feb 24, 2016 0.6100 0.7350 0.6000 0.7000 9,000 +0.10(+16.67%)
Feb 23, 2016 0.6000 0.8600 0.6000 0.6000 1,100 +0.00(+0.00%)
Feb 22, 2016 0.7500 0.7500 0.6000 0.6000 13,090 -0.15(-19.89%)
Feb 19, 2016 0.7490 0.7490 0.7490 0.7490 1,000 +0.00(+0.00%)
Feb 18, 2016 0.7500 0.7500 0.7490 0.7490 4,000 -0.05(-6.38%)
Feb 17, 2016 0.7500 0.8000 0.7000 0.8000 10,000 +0.05(+6.67%)
Feb 03, 2016 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 01, 2016 0.7500 0.7500 0.7500 0 -0.20(-21.05%)
Jan 29, 2016 0.7500 0.9500 0.7500 0.9500 9,600 +0.05(+5.56%)
Jan 28, 2016 0.9000 0.9000 0.9000 0.9000 198 +0.15(+20.00%)
Jan 27, 2016 0.7600 0.7600 0.7500 0.7500 602 -0.15(-16.67%)
Jan 26, 2016 0.7500 0.9000 0.7500 0.9000 4,902 +0.00(+0.00%)
Jan 19, 2016 0.9000 0.9000 0.9000 0 -0.34(-27.42%)
Jan 15, 2016 1.240 1.240 1.240 0 -0.01(-0.80%)
Jan 14, 2016 1.000 1.250 1.000 1.250 4,190 -0.52(-29.38%)
Jan 11, 2016 1.770 1.770 1.770 0 +0.27(+18.00%)
Jan 08, 2016 1.500 1.500 1.500 1.500 500 -1.50(-50.00%)
Dec 07, 2015 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 03, 2015 3.000 3.000 3.000 0 -0.49(-14.04%)
Dec 02, 2015 3.500 3.500 3.490 3.490 200 +0.49(+16.33%)
Dec 01, 2015 3.000 3.000 3.000 3.000 100 +0.50(+20.00%)
Nov 27, 2015 2.500 2.500 2.500 43 +0.90(+56.25%)
Nov 24, 2015 1.600 1.600 1.600 0 +0.50(+45.45%)
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.