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%)
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.