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 30, 2019 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Apr 29, 2019 0.3250 0.4000 0.3250 0.4000 3,200 +0.00(+0.00%)
Apr 26, 2019 0.3150 0.4000 0.3150 0.4000 1,500 +0.00(+0.00%)
Apr 25, 2019 0.3151 0.4000 0.3151 0.4000 1,000 -0.02(-4.76%)
Apr 23, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 22, 2019 0.4200 0.4200 0.4200 0.4200 200 +0.02(+5.00%)
Apr 18, 2019 0.4475 0.4475 0.3450 0.4000 28,200 +0.00(+0.00%)
Apr 17, 2019 0.4425 0.4425 0.3850 0.4000 12,000 -0.02(-4.76%)
Apr 16, 2019 0.4200 0.4200 0.4200 0.4200 5,000 +0.00(+0.00%)
Apr 15, 2019 0.3700 0.4200 0.3700 0.4200 8,000 +0.02(+5.00%)
Apr 12, 2019 0.4250 0.4250 0.3150 0.4000 15,000 -0.05(-11.11%)
Apr 11, 2019 0.4650 0.4700 0.4100 0.4500 6,842 -0.10(-18.18%)
Apr 10, 2019 0.4100 0.5500 0.4000 0.5500 14,163 +0.15(+37.50%)
Apr 09, 2019 0.4475 0.4475 0.4000 0.4000 108,863 +0.10(+33.33%)
Apr 04, 2019 0.3000 0.3000 0.3000 0 -0.06(-16.90%)
Apr 02, 2019 0.3610 0.3610 0.3610 0 -0.04(-9.75%)
Apr 01, 2019 0.4000 0.4350 0.4000 0.4000 900 -0.04(-9.09%)
Mar 29, 2019 0.4400 0.4400 0.4400 0.4400 1,400 +0.01(+2.33%)
Mar 22, 2019 0.4300 0.4300 0.4300 0 +0.07(+19.88%)
Mar 21, 2019 0.4750 0.4750 0.3000 0.3587 27,600 -0.07(-15.60%)
Mar 20, 2019 0.4875 0.4875 0.4250 0.4250 1,000 +0.00(+0.00%)
Mar 19, 2019 0.4351 0.4700 0.4001 0.4250 19,800 -0.03(-5.56%)
Mar 18, 2019 0.4500 0.5500 0.4000 0.4500 18,000 -0.10(-18.18%)
Mar 15, 2019 0.5500 0.5500 0.5500 45 +0.00(+0.00%)
Mar 14, 2019 0.5500 0.5500 0.5500 0.5500 100 +0.00(+0.00%)
Mar 13, 2019 0.6200 0.6200 0.5500 0.5500 1,000 +0.00(+0.00%)
Mar 12, 2019 0.6200 0.6200 0.5500 0.5500 2,000 -0.13(-19.12%)
Mar 07, 2019 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Mar 06, 2019 0.6250 0.7000 0.6250 0.7000 200 -0.04(-4.76%)
Mar 05, 2019 0.7350 0.7350 0.7350 27 +0.00(+0.00%)
Feb 28, 2019 0.7350 0.7350 0.7350 0 +0.09(+14.84%)
Feb 27, 2019 0.5500 0.6400 0.5500 0.6400 1,000 +0.04(+6.67%)
Feb 25, 2019 0.6000 0.6000 0.6000 0 -0.12(-16.67%)
Feb 22, 2019 0.6600 0.7200 0.6600 0.7200 1,000 +0.00(+0.00%)
Feb 21, 2019 0.7000 0.7200 0.6500 0.7200 6,000 +0.03(+4.35%)
Feb 20, 2019 0.5350 0.6900 0.5350 0.6900 11,585 +0.18(+35.03%)
Feb 19, 2019 0.6000 0.6000 0.5110 0.5110 7,737 -0.09(-14.83%)
Feb 15, 2019 0.5060 0.6000 0.5060 0.6000 6,900 -0.16(-21.05%)
Feb 12, 2019 0.7600 0.7600 0.7600 0 +0.20(+36.94%)
Feb 06, 2019 0.5550 0.5550 0.5550 0 +0.00(+0.00%)
Feb 04, 2019 0.5550 0.5550 0.5550 0 +0.00(+0.00%)
Feb 01, 2019 0.6000 0.6000 0.5550 0.5550 2,000 -0.09(-14.62%)
Jan 30, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 29, 2019 0.7200 0.8000 0.6500 0.6500 29,274 +0.00(+0.00%)
Jan 25, 2019 0.6500 0.6500 0.6500 0 -0.15(-18.75%)
Jan 24, 2019 0.8000 0.8000 0.8000 0.8000 239 +0.14(+20.30%)
Jan 23, 2019 0.6675 0.8250 0.5100 0.6650 1,300 -0.10(-13.07%)
Jan 18, 2019 0.7650 0.7650 0.7650 0 +0.21(+39.09%)
Jan 17, 2019 0.7601 0.7601 0.5500 0.5500 19,000 -0.29(-34.52%)
Jan 11, 2019 0.8400 0.8400 0.8400 0 +0.01(+0.72%)
Jan 10, 2019 0.6700 0.9225 0.6700 0.8340 7,230 +0.11(+15.83%)
Jan 09, 2019 0.5700 0.7900 0.5500 0.7200 31,270 +0.15(+26.32%)
Jan 08, 2019 0.4490 0.5700 0.4490 0.5700 22,300 +0.14(+31.94%)
Jan 07, 2019 0.4000 0.4320 0.4000 0.4320 17,000 +0.00(+0.47%)
Jan 04, 2019 0.3000 0.4300 0.3000 0.4300 16,500 +0.13(+43.33%)
Jan 03, 2019 0.3300 0.3300 0.3000 0.3000 5,000 -0.13(-30.23%)
Jan 02, 2019 0.4300 0.4300 0.4300 0.4300 1,000 +0.01(+1.18%)
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%)
Oct 01, 2018 1.390 1.390 1.390 0 -0.06(-4.14%)
Sep 28, 2018 1.450 1.450 1.450 1.450 100 +0.00(+0.00%)
Sep 26, 2018 1.450 1.450 1.450 0 +0.01(+0.69%)
Sep 25, 2018 1.370 1.440 1.370 1.440 2,800 +0.03(+2.13%)
Sep 24, 2018 1.410 1.410 1.410 1.410 1,300 +0.01(+0.71%)
Sep 21, 2018 1.400 1.400 1.400 1.400 400 +0.04(+2.94%)
Sep 19, 2018 1.360 1.360 1.360 0 -0.09(-6.21%)
Sep 18, 2018 1.450 1.450 1.450 1.450 2,500 +0.05(+3.57%)
Sep 17, 2018 1.398 1.400 1.398 1.400 1,200 +0.05(+3.70%)
Sep 14, 2018 1.350 1.350 1.350 1.350 500 -0.10(-6.90%)
Sep 13, 2018 1.450 1.450 1.450 1.450 2,500 +0.01(+0.69%)
Sep 12, 2018 1.360 1.440 1.360 1.440 1,800 +0.08(+5.88%)
Sep 11, 2018 1.360 1.360 1.360 1.360 500 +0.01(+0.74%)
Sep 06, 2018 1.350 1.350 1.350 0 -0.05(-3.57%)
Sep 05, 2018 1.400 1.400 1.400 1.400 500 -0.05(-3.45%)
Sep 04, 2018 1.450 1.450 1.450 1.450 600 +0.05(+3.57%)
Aug 31, 2018 1.400 1.400 1.400 0 +0.00(+0.00%)
Aug 30, 2018 1.400 1.400 1.400 1.400 500 +0.05(+3.70%)
Aug 29, 2018 1.350 1.400 1.340 1.350 1,920 -0.10(-6.90%)
Aug 27, 2018 1.450 1.450 1.450 0 +0.05(+3.57%)
Aug 24, 2018 1.340 1.400 1.340 1.400 400 -0.05(-3.45%)
Aug 23, 2018 1.465 1.465 1.450 1.450 1,200 -0.03(-2.03%)
Aug 22, 2018 1.390 1.480 1.390 1.480 4,725 +0.14(+10.45%)
Aug 21, 2018 1.340 1.340 1.340 1.340 1,200 +0.03(+2.29%)
Aug 20, 2018 1.330 1.330 1.310 1.310 350 -0.08(-5.76%)
Aug 17, 2018 1.440 1.440 1.390 1.390 8,400 +0.04(+2.96%)
Aug 15, 2018 1.350 1.350 1.350 0 -0.15(-10.00%)
Aug 08, 2018 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 07, 2018 1.500 1.500 1.500 1.500 5,400 +0.00(+0.00%)
Aug 06, 2018 1.500 1.500 1.500 1.500 4,604 +0.05(+3.45%)
Aug 03, 2018 1.450 1.450 1.450 25 +0.00(+0.00%)
Aug 02, 2018 1.370 1.450 1.350 1.450 4,105 +0.20(+16.00%)
Aug 01, 2018 1.350 1.350 1.030 1.250 41,311 -0.15(-10.71%)
Jul 30, 2018 1.400 1.400 1.400 0 +0.00(+0.01%)
Jul 27, 2018 1.260 1.400 1.260 1.400 2,500 +0.14(+11.10%)
Jul 26, 2018 1.300 1.300 1.260 1.260 900 -0.04(-3.08%)
Jul 25, 2018 1.300 1.300 1.300 1.300 265 +0.00(+0.00%)
Jul 24, 2018 1.350 1.350 1.300 1.300 1,500 -0.06(-4.41%)
Jul 23, 2018 1.390 1.390 1.360 1.360 1,500 +0.01(+0.74%)
Jul 20, 2018 1.400 1.450 1.350 1.350 2,750 -0.09(-6.25%)
Jul 17, 2018 1.440 1.440 1.440 0 +0.10(+7.46%)
Jul 16, 2018 1.300 1.340 1.250 1.340 2,600 +0.00(+0.00%)
Jul 13, 2018 1.340 1.340 1.340 1.340 150 -0.01(-0.74%)
Jul 12, 2018 1.350 1.350 1.350 1.350 100 +0.01(+0.75%)
Jul 11, 2018 1.350 1.350 1.250 1.340 7,595 -0.10(-6.94%)
Jul 10, 2018 1.440 1.440 1.440 1.440 389 +0.04(+2.86%)
Jul 09, 2018 1.450 1.450 1.400 1.400 2,111 -0.10(-6.67%)
Jul 05, 2018 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 03, 2018 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 02, 2018 1.460 1.500 1.460 1.500 5,800 +0.04(+2.74%)
Jun 29, 2018 1.495 1.545 1.460 1.460 5,800 -0.04(-2.67%)
Jun 28, 2018 1.500 1.500 1.500 1.500 6,560 +0.00(+0.00%)
Jun 26, 2018 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 25, 2018 1.490 1.500 1.480 1.500 16,492 +0.02(+1.35%)
Jun 22, 2018 1.500 1.500 1.480 1.480 7,000 -0.02(-1.33%)
Jun 21, 2018 1.500 1.500 1.480 1.500 20,500 +0.00(+0.00%)
Jun 19, 2018 1.500 1.500 1.500 0 +0.02(+1.35%)
Jun 15, 2018 1.480 1.480 1.480 0 +0.04(+2.78%)
Jun 13, 2018 1.440 1.440 1.440 0 -0.04(-2.70%)
Jun 12, 2018 1.450 1.480 1.450 1.480 700 -0.02(-1.33%)
Jun 11, 2018 1.500 1.500 1.500 1.500 5,000 +0.08(+5.63%)
Jun 07, 2018 1.420 1.420 1.420 0 -0.08(-5.33%)
Jun 06, 2018 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Jun 05, 2018 1.500 1.500 1.500 1.500 100 +0.10(+7.14%)
Jun 04, 2018 1.400 1.400 1.400 1.400 500 +0.00(+0.00%)
May 31, 2018 1.400 1.400 1.400 0 -0.04(-2.78%)
May 29, 2018 1.440 1.440 1.440 0 +0.01(+0.70%)
May 25, 2018 1.430 1.430 1.430 0 +0.03(+2.14%)
May 24, 2018 1.400 1.400 1.400 1.400 100 -0.10(-6.67%)
May 23, 2018 1.500 1.500 1.500 1.500 10,000 +0.00(+0.00%)
May 22, 2018 1.450 1.500 1.450 1.500 1,360 +0.03(+2.04%)
May 21, 2018 1.490 1.490 1.470 1.470 200 -0.03(-2.00%)
May 17, 2018 1.500 1.500 1.500 0 +0.10(+7.14%)
May 16, 2018 1.400 1.400 1.400 1.400 485 +0.00(+0.00%)
May 15, 2018 1.400 1.400 1.400 1.400 2,700 -0.09(-6.04%)
May 10, 2018 1.490 1.490 1.490 0 -0.01(-0.67%)
May 09, 2018 1.385 1.500 1.385 1.500 5,330 +0.04(+2.74%)
May 08, 2018 1.460 1.460 1.460 1.460 100 +0.01(+0.69%)
May 07, 2018 1.355 1.450 1.355 1.450 5,563 +0.05(+3.57%)
May 04, 2018 1.400 1.400 1.400 1.400 100 +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.