-
April 17 2021 09:52 AM ET - till market
close: 06:37
Log In
Register
You aren't logged in
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 |
