Historical Prices for PetroGas Company (AREND)

Historical Prices for PetroGas Company
Date Open High Low Close Volume Adj. Close
Mar 31, 2016 0.5868 0.5868 0.5868 0.5868 201 0.5868
Mar 30, 2016 0.47 0.48 0.47 0.48 301 0.48
Mar 29, 2016 0.52 0.65 0.45 0.45 822 0.45
Mar 28, 2016 0.46 0.65 0.46 0.515 4531 0.515
Mar 25, 2016 0.45 0.45 0.45 0.45 0 0.45
Mar 24, 2016 0.6 0.65 0.45 0.45 1200 0.45
Mar 23, 2016 0.745 0.745 0.65 0.7 6242 0.7
Mar 22, 2016 0.8 0.8 0.65 0.65 1378 0.65
Mar 21, 2016 0.8 0.8 0.8 0.8 1544 0.8
Mar 18, 2016 0.67 0.75 0.65 0.75 775 0.75
Mar 17, 2016 0.7 0.714 0.669 0.669 3823 0.669
Mar 16, 2016 0.8 0.8 0.65 0.7 11549 0.7
Mar 15, 2016 0.55 0.719 0.55 0.65 5575 0.65
Mar 14, 2016 1 1 0.55 0.75 5482 0.75
Mar 11, 2016 1 1 1 1 381 1
Mar 10, 2016 0.9 0.9 0.9 0.9 1 0.9
Mar 09, 2016 0.9 0.9 0.9 0.9 425 0.9
Mar 04, 2016 1.1 1.2 1.05 0.0119 812864 1.19
Mar 03, 2016 1.13 1.22 1.06 0.0112 481708 1.12
Mar 02, 2016 1.3 1.3 1.13 0.0115 262367 1.15