Petrogress Inc. (PGAS)

[getmoreshares]

Enter date to view previous 30 days of price history (mm/dd/yyyy): GO
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/05/2016 0.025 0.03 0.025 0.03 226,201 0.005 20.00% 0.03 6.4k 4
10/04/2016 0.026058 0.0296 0.025 0.025 38,334 0.00 0.00% 0.025 1.05k 3
10/03/2016 N/A N/A N/A 0.025 92 0.00 0.00% 0.025 N/A 2
09/30/2016 N/A N/A N/A 0.025 36 0.00 0.00% 0.025 N/A 1
09/29/2016 0.025 0.025 0.025 0.025 60,322 0.0007 2.88% 0.025 1.51k 6
09/28/2016 0.025 0.025 0.024 0.0243 206,080 -0.00032 -1.30% 0.0243 5.04k 6
09/27/2016 0.021 0.025 0.0209 0.02462 359,259 -0.001953 -7.35% 0.02462 8.5k 11
09/26/2016 0.026573 0.026573 0.026573 0.026573 102,192 -0.008527 -24.29% 0.026573 2.72k 3
09/23/2016 0.0351 0.0351 0.0351 0.0351 2,459 0.0051 17.00% 0.0351 86.31 1
09/22/2016 0.03 0.03 0.03 0.03 257 -0.005 -14.29% 0.03 7.71 3
09/21/2016 0.035 0.03549 0.035 0.035 60,000 0.0081 30.11% 0.035 2.1k 4
09/20/2016 N/A N/A N/A 0.0269 7 0.00 0.00% 0.0269 N/A 1
09/19/2016 0.03 0.034 0.0269 0.0269 228,605 0.00 0.00% 0.0269 6.96k 11
09/16/2016 N/A N/A N/A 0.0269 74 0.00 0.00% 0.0269 N/A 1
09/15/2016 0.04 0.04 0.0269 0.0269 60,466 -0.01 -27.10% 0.0269 2.25k 10
09/14/2016 0.039 0.042 0.036 0.0369 93,015 -0.0039 -9.56% 0.0369 3.41k 8
09/13/2016 0.0408 0.0408 0.0408 0.0408 50,000 0.00465 12.86% 0.0408 2.04k 1
09/12/2016 0.03615 0.03615 0.03615 0.03615 891 0.00615 20.50% 0.03615 32.21 3
09/09/2016 0.040184 0.040184 0.0246 0.03 55,066 -0.01 -25.00% 0.03 1.73k 4
09/08/2016 N/A N/A N/A 0.04 0 N/A 0.00% 0.04 N/A N/A
09/07/2016 0.04 0.04 0.04 0.04 5,056 0.00 0.00% 0.04 202.24 3
09/06/2016 0.04499 0.04499 0.04 0.04 11,176 0.00 0.00% 0.04 454.96 3

FYI-data! we have a buyer!!! and previously a seller-easy to see.
holding a couple here, sold half last month.
more info:
Date Close High Low Volume Short Volume % of Vol Shorted
Oct 04 0.025 0.03 0.025 38,300 0 0%
Oct 03 0.025 0.025 0.025 0 0 0%
Sep 30 0.025 0.025 0.025 0 0 0%
Sep 29 0.025 0.025 0.025 60,300 0 0%
Sep 28 0.024 0.025 0.024 206,100 0 0%
Sep 27 0.025 0.025 0.021 359,300 0 0%
Sep 26 0.027 0.027 0.027 2,600 0 0%
Sep 23 0.035 0.035 0.035 2,500 0 0%
Sep 22 0.03 0.03 0.03 300 0 0%
Sep 21 0.035 0.036 0.035 60,000 43,149 71.92%
Sep 20 0.027 0.027 0.027 0 0 0%
Sep 19 0.027 0.034 0.027 228,605 110,300 48.25%
Sep 16 0.027 0.027 0.027 0 0 0%
Sep 15 0.027 0.04 0.027 60,466 15,454 25.56%
Sep 14 0.037 0.042 0.036 93,000 0 0%
Sep 13 0.041 0.041 0.041 50,000 0 0%
Sep 12 0.036 0.036 0.036 900 0 0%
Sep 09 0.03 0.04 0.025 55,100 0 0%
Sep 08 0.04 0.04 0.04 0 0 0%
Sep 07 0.04 0.04 0.04 5,100 0 0%
Sep 06 0.04 0.045 0.04 11,176 1,588