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, 2018 1.460 1.460 1.460 0 +0.18(+14.06%)
Apr 27, 2018 1.430 1.430 1.280 1.280 4,300 -0.04(-3.03%)
Apr 26, 2018 1.320 1.320 1.320 1.320 1,000 -0.02(-1.49%)
Apr 25, 2018 1.340 1.340 1.340 1.340 100 +0.00(+0.00%)
Apr 24, 2018 1.240 1.340 1.165 1.340 12,800 +0.14(+11.67%)
Apr 23, 2018 1.175 1.220 1.175 1.200 4,100 -0.04(-3.23%)
Apr 19, 2018 1.240 1.240 1.240 0 +0.01(+0.81%)
Apr 18, 2018 1.150 1.240 1.150 1.230 9,900 +0.08(+6.96%)
Apr 17, 2018 1.150 1.150 1.150 1.150 500 +0.00(+0.00%)
Apr 16, 2018 1.130 1.150 1.130 1.150 1,000 +0.00(+0.00%)
Apr 13, 2018 1.120 1.150 1.120 1.150 15,800 +0.00(+0.00%)
Apr 12, 2018 1.150 1.150 1.150 1.150 1,142 +0.00(+0.00%)
Apr 11, 2018 1.150 1.150 1.150 1.150 1,700 +0.00(+0.00%)
Apr 10, 2018 1.150 1.150 1.150 1.150 100 -0.02(-1.71%)
Apr 04, 2018 1.170 1.170 1.170 0 +0.00(+0.00%)
Apr 03, 2018 1.170 1.170 1.170 1.170 350 +0.06(+5.41%)
Mar 29, 2018 1.110 1.110 1.110 0 +0.08(+7.77%)
Mar 28, 2018 1.020 1.030 0.9970 1.030 20,500 +0.02(+1.98%)
Mar 27, 2018 1.135 1.135 1.010 1.010 7,700 -0.16(-13.68%)
Mar 26, 2018 1.135 1.170 1.135 1.170 2,000 +0.02(+1.74%)
Mar 23, 2018 1.125 1.150 1.125 1.150 2,500 -0.02(-1.71%)
Mar 20, 2018 1.170 1.170 1.170 0 -0.02(-1.68%)
Mar 14, 2018 1.190 1.190 1.190 0 +0.02(+1.71%)
Mar 13, 2018 1.170 1.170 1.170 1.170 600 +0.00(+0.00%)
Mar 12, 2018 1.180 1.180 1.170 1.170 2,500 +0.02(+1.74%)
Mar 09, 2018 1.190 1.190 1.150 1.150 2,784 -0.05(-4.17%)
Mar 08, 2018 1.100 1.200 1.100 1.200 1,650 +0.10(+9.09%)
Mar 07, 2018 1.024 1.100 1.024 1.100 1,300 +0.10(+10.33%)
Mar 06, 2018 1.175 1.175 0.9970 0.9970 9,617 -0.15(-13.30%)
Mar 05, 2018 1.090 1.150 1.090 1.150 2,100 +0.10(+9.52%)
Mar 02, 2018 1.030 1.060 1.030 1.050 3,952 +0.02(+1.94%)
Mar 01, 2018 1.050 1.060 1.000 1.030 6,581 +0.05(+4.57%)
Feb 28, 2018 0.9900 0.9900 0.9850 0.9850 6,200 -0.10(-8.80%)
Feb 26, 2018 1.080 1.080 1.080 0 +0.08(+8.00%)
Feb 23, 2018 1.060 1.080 0.9875 1.000 21,000 -0.11(-9.91%)
Feb 21, 2018 1.110 1.110 1.110 0 -0.04(-3.48%)
Feb 15, 2018 1.150 1.150 1.150 0 +0.05(+4.55%)
Feb 14, 2018 1.210 1.210 1.100 1.100 8,306 -0.08(-6.78%)
Feb 13, 2018 1.180 1.200 1.150 1.180 7,326 +0.02(+1.72%)
Feb 12, 2018 1.250 1.250 1.160 1.160 17,900 -0.04(-3.33%)
Feb 09, 2018 1.200 1.200 1.200 1.200 1,900 -0.05(-4.00%)
Feb 08, 2018 1.200 1.250 1.100 1.250 70,100 +0.00(+0.00%)
Feb 07, 2018 1.250 1.250 1.250 1.250 1,800 +0.10(+8.70%)
Feb 06, 2018 1.200 1.200 1.150 1.150 2,700 -0.08(-6.50%)
Feb 05, 2018 1.250 1.250 1.230 1.230 2,200 -0.05(-3.91%)
Feb 02, 2018 1.250 1.280 1.250 1.280 2,100 +0.03(+2.40%)
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.