PGAS

Petrogress (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Petrogress Inc (PK) PGAS OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0294 -42.36% 0.04 0.0356 0.067 0.067 0.0694 16:50:15
more quote information »

PGAS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0750.09920.03560.0656246875,342-0.035-46.67%
1 Month0.050.260.0320.0836637530,567-0.01-20.0%
3 Months0.090.260.02220.0748945245,862-0.05-55.56%
6 Months0.4750.4750.02220.081216139,903-0.435-91.58%
1 Year1.652.800.02220.130528480,011-1.61-97.58%
3 Years0.03632.800.0060.0550129186,2810.003710.19%
5 Years0.01252.800.0050.0499447142,1850.0275220.0%

PGAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 0.04 -0.0294 -42.36% 0.067 0.067 0.0356 2,090,342
Jul 09 2020 0.0694 0.0074 11.94% 0.06805 0.0734 0.05 983,891
Jul 08 2020 0.062 -0.003 -4.62% 0.07075 0.08 0.05584 582,997
Jul 07 2020 0.065 0.00023 0.35% 0.0713 0.074 0.06 186,512
Jul 06 2020 0.064775 -0.03023 -31.82% 0.075 0.0992 0.05 1,747,966
Jul 02 2020 0.095 -0.0099 -9.44% 0.0903 0.135 0.0881 769,114
Jul 01 2020 0.1049 -0.0117 -10.03% 0.1133 0.1199 0.09 543,928
Jun 30 2020 0.1166 -0.0534 -31.41% 0.185 0.26 0.09 1,087,857
Jun 29 2020 0.17 0.11 183.33% 0.06 0.23 0.06 1,347,133
Jun 26 2020 0.06 0.012 25.0% 0.048 0.08 0.0355 523,233
Jun 25 2020 0.048 0.0084 21.21% 0.035 0.048 0.0325 427,851
Jun 24 2020 0.0396 0.0066 20.0% 0.0375 0.04 0.033 164,600
Jun 23 2020 0.033 -0.0084 -20.29% 0.04 0.04 0.033 280,055
Jun 22 2020 0.0414 0.0027 6.98% 0.042 0.042 0.034475 138,392
Jun 19 2020 0.0387 -0.0028 -6.75% 0.0415 0.0415 0.0335 118,441
Jun 18 2020 0.0415 -0.0035 -7.78% 0.03755 0.0435 0.0345 65,151
Jun 17 2020 0.045 0.0021 4.9% 0.043 0.074 0.032 263,163
Jun 16 2020 0.0429 0.00557 14.91% 0.043 0.043 0.0429 2,103
Jun 15 2020 0.037335 -0.01017 -21.4% 0.0401 0.0454 0.037335 521,381
See More Historical Prices »
Your Recent History
USOTC
PGAS
Petrogress..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200713 09:47:45