Historical Prices for Pacific Rodera Energy, Inc (PREGF)
| | | Historical Data for Pacific Rodera Energy Inc. (PREGF) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 9/5/08 | 0.00 | 0.4001 | 0.3949 | 0.3949 | 13,500 | -0.0321 | -7.52% | | 8/28/08 | 0.00 | 0.427 | 0.427 | 0.427 | 5,000 | -0.023 | -5.11% | | 8/21/08 | 0.00 | 0.45 | 0.438 | 0.45 | 11,500 | 0.0491 | 12.25% | | 8/14/08 | 0.00 | 0.4295 | 0.4009 | 0.4009 | 2,000 | -0.0244 | -5.74% | | 8/12/08 | 0.00 | 0.4253 | 0.4253 | 0.4253 | 200 | 0.0099 | 2.38% | | 8/11/08 | 0.00 | 0.4154 | 0.4154 | 0.4154 | 200 | -0.0095 | -2.24% | | 8/6/08 | 0.00 | 0.425 | 0.4249 | 0.4249 | 2,500 | -0.005 | -1.16% | | 8/5/08 | 0.00 | 0.4299 | 0.4299 | 0.4299 | 2,500 | -0.0035 | -0.81% | | 8/1/08 | 0.00 | 0.4334 | 0.4334 | 0.4334 | 10,000 | 0.004 | 0.93% | | 7/31/08 | 0.00 | 0.4294 | 0.4294 | 0.4294 | 6,500 | 0.0344 | 8.71% | | 7/30/08 | 0.00 | 0.405 | 0.395 | 0.395 | 7,000 | 0.001 | 0.25% | | 7/29/08 | 0.00 | 0.41 | 0.394 | 0.394 | 10,000 | 0.0043 | 1.10% | | 7/24/08 | 0.00 | 0.3897 | 0.3897 | 0.3897 | 350 | -0.0376 | -8.80% | | 7/23/08 | 0.00 | 0.4273 | 0.4273 | 0.4273 | 5,000 | 0.0146 | 3.54% | | 7/21/08 | 0.00 | 0.4325 | 0.4127 | 0.4127 | 3,700 | -0.0583 | -12.38% | | 7/17/08 | 0.00 | 0.471 | 0.458 | 0.471 | 9,500 | 0.0268 | 6.03% | | 7/16/08 | 0.00 | 0.4642 | 0.4442 | 0.4442 | 1,900 | -0.0058 | -1.29% | | 7/14/08 | 0.00 | 0.45 | 0.45 | 0.45 | 500 | – | – | | 7/11/08 | 0.00 | 0.45 | 0.45 | 0.45 | 500 | -0.0329 | -6.81% | | 7/10/08 | 0.00 | 0.4829 | 0.4829 | 0.4829 | 300 | -0.005 | -1.02% | | 7/9/08 | 0.00 | 0.4879 | 0.4395 | 0.4879 | 7,500 | 0.0259 | 5.61% | | 7/7/08 | 0.00 | 0.4848 | 0.462 | 0.462 | 8,450 | 0.0005 | 0.11% | | 7/2/08 | 0.00 | 0.4665 | 0.4615 | 0.4615 | 1,000 | -0.0326 | -6.60% | | 6/30/08 | 0.00 | 0.4941 | 0.4941 | 0.4941 | 375 | 0.0041 | 0.84% | | 6/27/08 | 0.00 | 0.5051 | 0.49 | 0.49 | 3,100 | -0.02 | -3.92% | | 6/25/08 | 0.00 | 0.5149 | 0.4804 | 0.51 | 14,200 | -0.0265 | -4.94% | | 6/23/08 | 0.00 | 0.5365 | 0.5149 | 0.5365 | 16,500 | 0.0348 | 6.94% | | 6/19/08 | 0.00 | 0.5017 | 0.5017 | 0.5017 | 16,000 | – | – | | 6/18/08 | 0.00 | 0.5135 | 0.5017 | 0.5017 | 39,000 | -0.0297 | -5.59% | | 6/16/08 | 0.00 | 0.5314 | 0.5314 | 0.5314 | 8,000 | -0.044 | -7.65% | | 6/11/08 | 0.00 | 0.5754 | 0.5754 | 0.5754 | 500 | 0.0114 | 2.02% | | 6/9/08 | 0.00 | 0.564 | 0.54 | 0.564 | 1,500 | 0.0077 | 1.38% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for PREGF stock.
Download PREGF report.
Research Report
Get the full report for FREE
| Date: | Sep 3, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download PREGF report |
|---|
| | |
|---|
| Example preview: |
|
Attention: Please help us to improve our services by answering the following poll:
Please Leave a comment to tell us how you think we can improve our services.
|
