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

Perkins Oil & Gas Inc (OP: OOIL )

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 0.1920 0.1920 0.1600 0.1637 31,607 -0.03(-13.80%)
Apr 29, 2019 0.1799 0.1936 0.1500 0.1899 97,666 +0.01(+4.98%)
Apr 26, 2019 0.2100 0.2300 0.1800 0.1809 117,500 -0.03(-13.86%)
Apr 25, 2019 0.2500 0.2500 0.2100 0.2100 48,523 +0.00(+0.00%)
Apr 24, 2019 0.2258 0.2400 0.2100 0.2100 52,693 -0.02(-8.70%)
Apr 23, 2019 0.2490 0.2590 0.2100 0.2300 103,676 -0.02(-7.63%)
Apr 22, 2019 0.2100 0.2540 0.2100 0.2490 73,214 +0.04(+18.57%)
Apr 18, 2019 0.2700 0.2950 0.2000 0.2100 176,800 -0.06(-22.19%)
Apr 17, 2019 0.3250 0.3490 0.2351 0.2699 400,220 +0.01(+4.82%)
Apr 16, 2019 0.2200 0.2800 0.1370 0.2575 387,550 +0.04(+19.77%)
Apr 15, 2019 0.2998 0.2998 0.1200 0.2150 458,922 -0.07(-23.21%)
Apr 12, 2019 0.4699 0.4799 0.2050 0.2800 681,300 -0.15(-34.43%)
Apr 11, 2019 0.3710 0.4700 0.3201 0.4270 1,131,423 +0.08(+22.00%)
Apr 10, 2019 1.680 1.880 0.2650 0.3500 3,906,971 -1.35(-79.41%)
Apr 09, 2019 1.800 1.900 1.490 1.700 1,358,517 -1.10(-39.29%)
Apr 08, 2019 3.090 3.170 2.670 2.800 445,967 -0.30(-9.68%)
Apr 05, 2019 2.980 3.290 2.630 3.100 567,000 +0.12(+4.03%)
Apr 04, 2019 2.640 3.050 2.640 2.980 268,897 +0.29(+10.78%)
Apr 03, 2019 2.520 2.940 2.400 2.690 367,210 -0.09(-3.24%)
Apr 02, 2019 2.640 2.790 2.050 2.780 578,258 +0.25(+10.01%)
Apr 01, 2019 2.230 2.530 2.230 2.527 326,617 +0.32(+14.34%)
Mar 29, 2019 2.070 2.220 2.060 2.210 217,200 +0.19(+9.41%)
Mar 28, 2019 1.690 2.090 1.680 2.020 490,889 +0.38(+23.16%)
Mar 27, 2019 2.020 2.340 1.310 1.640 954,313 -0.36(-18.00%)
Mar 26, 2019 1.850 2.000 1.790 2.000 405,404 +0.30(+17.65%)
Mar 25, 2019 1.440 1.700 1.440 1.700 279,679 +0.25(+17.24%)
Mar 22, 2019 1.300 1.450 1.260 1.450 242,900 +0.19(+15.08%)
Mar 21, 2019 0.9835 1.310 0.8500 1.260 668,392 +0.61(+93.85%)
Mar 20, 2019 0.6500 1.120 0.6500 0.6500 1,730 -0.35(-35.00%)
Mar 19, 2019 0.8000 1.000 0.8000 1.000 275 +0.00(+0.00%)
Mar 18, 2019 1.000 1.000 1.000 1.000 192 -0.13(-11.50%)
Mar 15, 2019 1.130 1.130 1.130 50 +0.00(+0.00%)
Mar 14, 2019 1.050 1.130 1.050 1.130 602 +0.13(+13.00%)
Mar 13, 2019 1.000 1.000 1.000 1.000 1,499 +0.05(+5.26%)
Mar 12, 2019 0.9500 0.9500 0.9500 50 +0.00(+0.00%)
Mar 11, 2019 0.9500 0.9500 0.9500 1 +0.00(+0.00%)
Mar 08, 2019 0.6700 1.008 0.6700 0.9500 75,800 +0.20(+26.67%)
Mar 07, 2019 0.8000 0.8500 0.6600 0.7500 177,500 -0.05(-6.25%)
Mar 06, 2019 0.8100 0.8500 0.8000 0.8000 1,608 -0.05(-5.88%)
Mar 05, 2019 0.9000 0.9000 0.8400 0.8500 168,177 +0.00(+0.00%)
Mar 04, 2019 0.8500 0.9500 0.8500 0.8500 5,091 +0.04(+4.94%)
Mar 01, 2019 1.050 1.050 0.7600 0.8100 264,600 -0.11(-11.86%)
Feb 28, 2019 0.8700 1.090 0.7300 0.9190 132,851 -0.03(-3.26%)
Feb 27, 2019 0.9500 0.9500 0.9500 0.9500 1,711 -0.04(-4.04%)
Feb 26, 2019 0.9900 0.9900 0.9900 0.9900 3,000 +0.00(+0.00%)
Feb 25, 2019 1.060 1.060 0.9500 0.9900 1,399 +0.08(+8.79%)
Feb 22, 2019 1.170 1.170 0.9100 0.9100 4,700 -0.14(-13.33%)
Feb 21, 2019 1.050 1.050 1.050 1.050 460 -0.15(-12.50%)
Feb 20, 2019 1.100 1.200 1.010 1.200 388,922 +0.00(+0.00%)
Feb 19, 2019 1.200 1.200 1.200 1.200 267 +0.10(+9.09%)
Feb 15, 2019 1.300 1.300 1.050 1.100 413,000 -0.33(-23.08%)
Feb 14, 2019 1.400 1.430 1.400 1.430 254 +0.13(+10.00%)
Feb 13, 2019 1.360 1.420 1.150 1.300 2,462 -0.12(-8.45%)
Feb 12, 2019 1.250 1.420 1.180 1.420 341,156 +0.22(+18.33%)
Feb 11, 2019 1.200 1.200 1.200 1.200 290 +0.19(+18.81%)
Feb 08, 2019 1.250 1.250 1.010 1.010 1,600 -0.19(-15.83%)
Feb 07, 2019 1.150 1.200 1.150 1.200 525 +0.05(+4.35%)
Feb 06, 2019 1.230 1.300 1.050 1.150 202,772 -0.10(-8.00%)
Feb 05, 2019 1.230 1.250 1.040 1.250 5,504 +0.24(+23.76%)
Feb 04, 2019 1.100 1.250 0.9000 1.010 155,810 -0.18(-15.13%)
Feb 01, 2019 1.100 1.200 1.100 1.190 5,100 +0.13(+12.26%)
Jan 31, 2019 0.9400 1.140 0.9300 1.060 506,797 -0.09(-7.83%)
Jan 29, 2019 1.150 1.150 1.150 0 -0.20(-14.81%)
Jan 28, 2019 1.220 1.360 1.000 1.350 21,750 +0.11(+8.87%)
Jan 24, 2019 1.240 1.240 1.240 0 -0.05(-3.88%)
Jan 23, 2019 1.300 1.300 0.9000 1.290 3,323 -0.11(-7.86%)
Jan 22, 2019 1.400 1.400 1.400 1.400 1,570 -0.03(-2.10%)
Jan 18, 2019 1.150 1.430 1.040 1.430 4,000 +0.28(+24.35%)
Jan 17, 2019 0.9800 1.150 0.9800 1.150 7,232 +0.14(+13.86%)
Jan 16, 2019 1.010 1.010 1.010 1.010 192 +0.00(+0.00%)
Jan 14, 2019 1.010 1.010 1.010 0 +0.00(+0.00%)
Jan 11, 2019 0.9200 1.040 0.9200 1.010 3,100 -0.03(-2.88%)
Jan 10, 2019 0.7800 1.050 0.7580 1.040 33,855 -0.01(-0.95%)
Jan 08, 2019 1.050 1.050 1.050 0 +0.00(+0.00%)
Jan 07, 2019 1.000 1.120 0.9600 1.050 4,232 +0.05(+5.00%)
Jan 04, 2019 1.040 1.150 0.6200 1.000 17,100 -0.01(-0.99%)
Jan 03, 2019 1.060 1.140 0.9000 1.010 2,555 -0.23(-18.25%)
Jan 02, 2019 1.230 1.240 0.9100 1.236 18,548 +0.03(+2.11%)
Dec 31, 2018 1.260 1.260 1.150 1.210 800 -0.12(-9.02%)
Dec 28, 2018 1.300 1.330 1.230 1.330 3,200 -0.17(-11.33%)
Dec 27, 2018 1.500 1.600 1.310 1.500 9,271 +0.00(+0.00%)
Dec 26, 2018 1.640 1.640 1.260 1.500 16,871 -0.14(-8.54%)
Dec 24, 2018 1.350 1.650 1.070 1.640 14,900 +0.24(+17.14%)
Dec 21, 2018 0.9200 1.400 0.7100 1.400 21,100 +0.46(+48.94%)
Dec 20, 2018 0.9200 1.100 0.9200 0.9400 8,444 -0.19(-16.81%)
Dec 19, 2018 1.100 1.130 0.9100 1.130 8,988 +0.01(+1.35%)
Dec 18, 2018 1.000 1.140 1.000 1.115 6,317 +0.18(+18.62%)
Dec 17, 2018 1.245 1.245 0.7900 0.9400 81,326 -0.30(-24.19%)
Dec 14, 2018 0.5500 1.240 0.5500 1.240 230,600 +0.73(+143.14%)
Dec 13, 2018 0.4850 0.5100 0.4510 0.5100 311,850 +0.04(+8.51%)
Dec 12, 2018 0.3400 0.4700 0.3300 0.4700 692,740 +0.07(+17.50%)
Dec 11, 2018 0.5500 0.5500 0.3000 0.4000 604,323 -0.11(-22.33%)
Dec 10, 2018 0.4500 0.5500 0.4200 0.5150 869,321 +0.10(+22.62%)
Dec 07, 2018 0.5000 0.5000 0.4000 0.4200 75,000 -0.33(-44.00%)
Dec 03, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 29, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 28, 2018 0.7500 0.7500 0.7500 40 +0.00(+0.00%)
Nov 20, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 19, 2018 0.5500 0.7500 0.5500 0.7500 334 +0.20(+36.36%)
Nov 13, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 12, 2018 0.5500 0.5500 0.5500 48 +0.00(+0.00%)
Nov 08, 2018 0.5500 0.5500 0.5500 0 +0.25(+83.33%)
Nov 06, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 05, 2018 0.3000 0.3000 0.3000 28 +0.00(+0.00%)
Oct 29, 2018 0.3000 0.3000 0.3000 0 -0.25(-45.45%)
Oct 26, 2018 0.5300 0.5700 0.5300 0.5500 3,100 +0.02(+3.77%)
Oct 24, 2018 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Oct 22, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Oct 19, 2018 0.5200 0.5200 0.5200 0.5200 5,200 -0.07(-12.61%)
Oct 18, 2018 0.5950 0.5950 0.5950 0.5950 150 -0.02(-2.46%)
Oct 16, 2018 0.6100 0.6100 0.6100 0 -0.04(-6.15%)
Oct 12, 2018 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 11, 2018 0.6500 0.6500 0.6500 0.6500 104 -0.35(-35.00%)
Oct 10, 2018 1.000 1.000 1.000 4 +0.00(+0.00%)
Oct 09, 2018 1.000 1.000 1.000 27 +0.00(+0.00%)
Oct 08, 2018 1.000 1.000 1.000 1 +0.00(+0.00%)
Oct 04, 2018 1.000 1.000 1.000 0 +0.48(+92.31%)
Oct 03, 2018 0.5200 0.5200 0.5200 68 +0.00(+0.00%)
Oct 01, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Sep 28, 2018 0.5200 0.5200 0.5200 0.5200 2,900 -0.01(-1.89%)
Sep 26, 2018 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Sep 25, 2018 0.5300 0.5300 0.5300 0.5300 100 -0.10(-15.87%)
Sep 24, 2018 0.6300 0.6300 0.6300 26 +0.00(+0.00%)
Sep 20, 2018 0.6300 0.6300 0.6300 0 +0.10(+18.87%)
Sep 17, 2018 0.5300 0.5300 0.5300 0 -0.12(-18.46%)
Sep 14, 2018 0.6500 0.6500 0.6500 82 +0.00(+0.00%)
Sep 13, 2018 0.6500 0.6500 0.6500 130 +0.00(+0.00%)
Sep 10, 2018 0.6500 0.6500 0.6500 0 +0.06(+9.24%)
Sep 07, 2018 0.5950 0.5950 0.5950 15 +0.00(+0.00%)
Sep 05, 2018 0.5950 0.5950 0.5950 0 -0.03(-4.03%)
Sep 04, 2018 0.6200 0.6200 0.6200 75 +0.00(+0.00%)
Aug 28, 2018 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Aug 27, 2018 0.6200 0.6200 0.6200 49 +0.00(+0.00%)
Aug 24, 2018 0.6200 0.6200 0.6200 67 +0.00(+0.00%)
Aug 23, 2018 0.6200 0.6200 0.6200 0.6200 211 +0.08(+14.81%)
Aug 22, 2018 0.5400 0.5400 0.5400 0.5400 250 +0.00(+0.00%)
Aug 21, 2018 0.5400 0.5400 0.5400 19 +0.00(+0.00%)
Aug 14, 2018 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Aug 13, 2018 0.5400 0.5400 0.5400 0.5400 488 +0.00(+0.00%)
Aug 09, 2018 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Aug 08, 2018 0.5500 0.5500 0.5500 2 +0.00(+0.00%)
Aug 07, 2018 0.6500 0.6500 0.5500 0.5500 680 -0.10(-15.38%)
Aug 06, 2018 0.6500 0.6500 0.6500 0.6500 425 +0.00(+0.00%)
Aug 02, 2018 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 76 +0.00(+0.00%)
Jul 27, 2018 0.6350 0.6350 0.5400 0.5400 2,300 +0.00(+0.00%)
Jul 13, 2018 0.5400 0.5400 0.5400 24 -0.21(-28.00%)
Jun 29, 2018 0.7500 0.7500 0.7500 47 -0.02(-2.60%)
Jun 22, 2018 0.7700 0.7700 0.7700 21 +0.02(+2.67%)
Jun 08, 2018 0.7500 0.7500 0.7500 28 -0.20(-21.47%)
Jun 01, 2018 0.9550 0.9550 0.9550 2 -0.10(-9.05%)
May 30, 2018 1.050 1.050 1.050 0 +0.08(+7.69%)
May 29, 2018 0.7750 0.9750 0.7750 0.9750 282 +0.03(+2.63%)
May 25, 2018 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 24, 2018 0.9499 0.9500 0.9499 0.9500 260 +0.25(+35.71%)
May 22, 2018 0.7000 0.7000 0.7000 0 -0.30(-30.00%)
May 21, 2018 1.000 1.000 1.000 1.000 323 +0.00(+0.00%)
May 17, 2018 1.000 1.000 1.000 40 +0.00(+0.00%)
May 16, 2018 1.050 1.050 1.000 1.000 954 -0.06(-5.66%)
May 15, 2018 1.050 1.060 1.050 1.060 955 +0.01(+0.95%)
May 14, 2018 1.050 1.050 1.050 1.050 1,468 +0.05(+5.00%)
May 10, 2018 1.000 1.000 1.000 4 +0.10(+11.11%)
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.