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 (%)
Jun 30, 2016 1.620 1.620 1.500 1.500 1,748 -0.15(-9.09%)
Jun 29, 2016 1.650 1.650 1.650 1.650 3,510 -0.05(-2.94%)
Jun 28, 2016 1.700 1.700 1.650 1.700 15,160 +0.08(+4.94%)
Jun 24, 2016 1.620 1.620 1.620 0 -0.08(-4.71%)
Jun 23, 2016 1.700 1.700 1.700 1.700 841 +0.05(+3.03%)
Jun 21, 2016 1.650 1.650 1.650 0 +0.05(+3.12%)
Jun 17, 2016 1.600 1.600 1.600 10 +0.10(+6.67%)
Jun 16, 2016 1.420 1.500 1.400 1.500 7,115 +0.08(+5.63%)
Jun 15, 2016 1.500 1.500 1.420 1.420 2,035 -0.19(-11.80%)
Jun 13, 2016 1.610 1.610 1.610 0 +0.03(+1.60%)
Jun 10, 2016 1.600 1.600 1.500 1.585 7,620 -0.02(-0.96%)
Jun 09, 2016 1.700 1.700 1.600 1.600 3,430 -0.15(-8.57%)
Jun 08, 2016 1.550 1.760 1.550 1.750 11,145 +0.15(+9.37%)
Jun 07, 2016 1.600 1.600 1.600 1.600 2,200 +0.00(+0.00%)
Jun 06, 2016 1.700 1.700 1.600 1.600 1,760 -0.20(-11.11%)
Jun 03, 2016 1.800 1.800 1.700 1.800 6,100 +0.05(+2.86%)
Jun 02, 2016 1.750 1.750 1.750 1.750 800 +0.10(+6.06%)
Jun 01, 2016 1.650 1.750 1.650 1.650 4,700 +0.00(+0.00%)
May 31, 2016 1.500 2.000 1.500 1.650 10,800 +0.30(+22.22%)
May 27, 2016 1.350 1.350 1.350 0 +0.05(+3.85%)
May 26, 2016 1.200 1.300 1.200 1.300 11,370 +0.10(+8.33%)
May 25, 2016 1.190 1.250 1.190 1.200 1,832 -0.10(-7.69%)
May 23, 2016 1.300 1.300 1.300 0 +0.20(+18.18%)
May 18, 2016 1.100 1.100 1.100 0 +0.03(+2.80%)
May 17, 2016 1.070 1.070 1.070 1.070 1,000 -0.03(-2.73%)
May 16, 2016 1.050 1.100 1.050 1.100 4,300 -0.04(-3.51%)
May 13, 2016 1.140 1.140 1.140 1.140 100 +0.06(+5.56%)
May 12, 2016 1.060 1.080 1.060 1.080 450 +0.01(+0.93%)
May 11, 2016 1.070 1.070 1.070 1.070 100 -0.03(-2.73%)
May 10, 2016 1.040 1.200 1.040 1.100 17,320 +0.07(+6.80%)
May 09, 2016 1.050 1.050 1.030 1.030 1,100 +0.01(+0.98%)
May 06, 2016 1.060 1.060 1.020 1.020 6,500 -0.07(-6.42%)
May 05, 2016 1.080 1.090 1.050 1.090 4,288 +0.08(+7.91%)
May 04, 2016 1.140 1.190 1.010 1.010 25,100 -0.07(-6.47%)
May 03, 2016 1.190 1.190 1.080 1.080 4,200 +0.03(+2.86%)
May 02, 2016 1.050 1.050 1.050 1.050 4,750 -0.09(-7.89%)
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%)
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.