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
06/23/2017 0.0239 0.0239 0.0239 0.0239 50,000 -0.0006 -2.45% 0.0239 1.2k 3
06/22/2017 0.0245 0.0245 0.0245 0.0245 369 0.0012 5.15% 0.0245 9.04 2
06/21/2017 0.0275 0.0299 0.0231 0.0233 128,104 -0.0042 -15.27% 0.0233 3.34k 10
06/20/2017 0.0275 0.0275 0.0275 0.0275 15,006 0.0048 21.15% 0.0275 412.66 3
06/19/2017 0.0227 0.0227 0.0227 0.0227 159 -0.0048 -17.45% 0.0227 3.61 3
06/16/2017 0.0275 0.0275 0.0275 0.0275 33,245 0.00 0.00% 0.0275 914.24 6
06/15/2017 0.022 0.0275 0.022 0.0275 394,569 0.0028 11.34% 0.0275 10.41k 20
06/14/2017 N/A N/A N/A 0.0247 0 N/A 0.00% 0.0247 N/A N/A
06/13/2017 0.025 0.025 0.022 0.0247 114,465 0.0047 23.50% 0.0247 2.83k 11
06/12/2017 N/A N/A N/A 0.02 0 N/A 0.00% 0.02 N/A N/A
06/09/2017 N/A N/A N/A 0.02 53 0.00 0.00% 0.02 N/A 1
06/08/2017 0.01899 0.0238 0.01899 0.02 166,805 0.00 0.00% 0.02 3.52k 9
06/07/2017 0.02 0.0218 0.02 0.02 159,002 0.00 0.00% 0.02 3.23k 8
06/06/2017 0.0201 0.0201 0.02 0.02 50,026 0.00 0.00% 0.02 1k 3
06/05/2017 N/A N/A N/A 0.02 0 N/A 0.00% 0.02 N/A N/A
06/02/2017 N/A N/A N/A 0.02 0 N/A 0.00% 0.02 N/A N/A
06/01/2017 N/A N/A N/A 0.02 27 0.00 0.00% 0.02 N/A 1
05/31/2017 N/A N/A N/A 0.02 46 0.00 0.00% 0.02 N/A 1