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 Last Traded
0.00248 3.2% 0.0799 16:30:50
Open Price Low Price High Price Close Price Prev Close
0.078 0.0658 0.0799 0.0799 0.07742
more quote information »

PGAS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.07330.080.06580.076965677,1300.00669.0%
1 Month0.0940.0940.0650.0792655134,478-0.0141-15.0%
3 Months0.090.10240.06240.0818448189,468-0.0101-11.22%
6 Months0.0590.3150.0540.1380214593,0280.020935.42%
1 Year0.02250.3150.01040.06433421,027,8140.0574255.11%
3 Years1.002.800.01040.0667898499,634-0.9201-92.01%
5 Years0.0142.800.0060.0582477398,5850.0659470.71%

PGAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2021 0.0799 0.00248 3.2% 0.078 0.0799 0.0658 82,211
Aug 03 2021 0.07742 0.00242 3.23% 0.075 0.08 0.0659 169,112
Aug 02 2021 0.075 0.0006 0.81% 0.08 0.08 0.075 17,915
Jul 30 2021 0.0744 -0.0041 -5.22% 0.07325 0.08 0.0725 30,177
Jul 29 2021 0.0785 0.0017 2.21% 0.07415 0.0785 0.0724 37,471
Jul 28 2021 0.0768 0.00045 0.59% 0.0733 0.0796 0.0723 130,975
Jul 27 2021 0.07635 -0.00215 -2.74% 0.0768 0.08 0.0725 142,173
Jul 26 2021 0.0785 0.00 0.0% 0.07695 0.0785 0.0736 56,604
Jul 23 2021 0.0785 -0.0014 -1.75% 0.0741 0.0788 0.0741 52,030
Jul 22 2021 0.0799 0.00 0.0% 0.08 0.08 0.074 78,081
Jul 21 2021 0.0799 0.0013 1.65% 0.0796 0.08 0.07175 283,429
Jul 20 2021 0.0786 -0.0013 -1.63% 0.0704 0.08 0.07 111,176
Jul 19 2021 0.0799 0.00215 2.77% 0.0792 0.0799 0.065 625,621
Jul 16 2021 0.07775 -0.00225 -2.81% 0.08 0.08 0.07448 20,508
Jul 15 2021 0.08 0.00 0.0% 0.08 0.08 0.0745 55,807
Jul 14 2021 0.08 0.00 0.0% 0.075 0.08 0.075 280,793
Jul 13 2021 0.08 0.00076 0.96% 0.08 0.08 0.076 169,087
Jul 12 2021 0.07924 0.0001 0.13% 0.07615 0.0829 0.07615 61,818
Jul 09 2021 0.07914 0.00069 0.88% 0.07995 0.0829 0.0769 88,654
Jul 08 2021 0.07845 -0.00615 -7.27% 0.077 0.0862 0.077 159,192
Jul 07 2021 0.0846 -0.0093 -9.9% 0.094 0.094 0.07972 118,946
Jul 06 2021 0.0939 0.0039 4.33% 0.095 0.095 0.0831 219,142
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.