Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrosun Inc (OP: PSUD )

0.0375 UNCHANGED
Streaming Delayed Price Updated: 11:36 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.0890 0.0890 0.0750 0.0750 2,500 -0.01(-15.73%)
Mar 28, 2019 0.0850 0.0890 0.0850 0.0890 81,000 +0.00(+4.71%)
Mar 27, 2019 0.0850 0.0850 0.0750 0.0850 24,500 +0.00(+0.00%)
Mar 26, 2019 0.0750 0.0850 0.0750 0.0850 10,500 +0.00(+0.00%)
Mar 25, 2019 0.0800 0.0850 0.0720 0.0850 19,577 +0.01(+13.33%)
Mar 22, 2019 0.0750 0.0815 0.0750 0.0750 25,000 -0.01(-14.77%)
Mar 21, 2019 0.0800 0.0890 0.0800 0.0880 64,750 +0.02(+22.22%)
Mar 19, 2019 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
Mar 18, 2019 0.0720 0.0720 0.0720 0.0720 10,000 +0.00(+0.00%)
Mar 15, 2019 0.0750 0.0750 0.0720 0.0720 29,100 -0.00(-2.04%)
Mar 14, 2019 0.0720 0.0735 0.0720 0.0735 2,300 -0.01(-8.01%)
Mar 13, 2019 0.0799 0.0800 0.0799 0.0799 3,600 +0.00(+6.53%)
Mar 12, 2019 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Mar 11, 2019 0.0750 0.0750 0.0750 0.0750 471 -0.01(-11.76%)
Mar 08, 2019 0.0850 0.0850 0.0845 0.0850 3,200 +0.01(+13.33%)
Mar 06, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 05, 2019 0.0775 0.0775 0.0750 0.0750 20,000 +0.00(+0.00%)
Mar 04, 2019 0.0710 0.0750 0.0710 0.0750 10,500 +0.00(+0.27%)
Mar 01, 2019 0.0710 0.0748 0.0710 0.0748 4,800 +0.00(+5.35%)
Feb 28, 2019 0.0800 0.0800 0.0710 0.0710 15,900 +0.00(+0.00%)
Feb 26, 2019 0.0710 0.0710 0.0710 0 -0.01(-11.25%)
Feb 25, 2019 0.0750 0.0800 0.0710 0.0800 130,609 +0.01(+6.67%)
Feb 22, 2019 0.0750 0.0750 0.0750 0.0750 13,200 +0.00(+0.00%)
Feb 21, 2019 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Feb 20, 2019 0.0850 0.0850 0.0750 0.0750 94,500 +0.00(+5.63%)
Feb 19, 2019 0.0710 0.0710 0.0710 0.0710 10,000 -0.02(-21.11%)
Feb 15, 2019 0.0900 0.0900 0.0850 0.0900 20,000 +0.01(+20.00%)
Feb 14, 2019 0.0725 0.0750 0.0725 0.0750 10,800 -0.01(-16.67%)
Feb 13, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+20.00%)
Feb 12, 2019 0.0800 0.0800 0.0750 0.0750 23,618 -0.01(-6.25%)
Feb 11, 2019 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.11%)
Feb 08, 2019 0.0800 0.0900 0.0800 0.0900 11,100 +0.01(+20.00%)
Feb 07, 2019 0.0750 0.0750 0.0750 0.0750 400 -0.02(-21.05%)
Feb 05, 2019 0.0950 0.0950 0.0950 0 -0.00(-4.90%)
Feb 04, 2019 0.0725 0.0999 0.0710 0.0999 17,173 +0.03(+42.71%)
Feb 01, 2019 0.0800 0.0800 0.0700 0.0700 44,400 -0.00(-6.67%)
Jan 31, 2019 0.1000 0.1000 0.0750 0.0750 31,000 +0.00(+1.35%)
Jan 30, 2019 0.0646 0.0740 0.0646 0.0740 16,000 -0.01(-7.15%)
Jan 28, 2019 0.0797 0.0797 0.0797 0 -0.01(-11.44%)
Jan 22, 2019 0.0900 0.0900 0.0900 0 -0.01(-9.91%)
Jan 18, 2019 0.0800 0.0999 0.0800 0.0999 2,800 +0.00(+5.16%)
Jan 17, 2019 0.0950 0.0950 0.0950 0.0950 10,500 +0.01(+5.56%)
Jan 16, 2019 0.1000 0.1050 0.0900 0.0900 20,744 -0.01(-10.00%)
Jan 14, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jan 11, 2019 0.0800 0.0900 0.0800 0.0900 11,000 -0.01(-9.91%)
Jan 10, 2019 0.0999 0.0999 0.0999 0.0999 5,000 +0.00(+0.00%)
Jan 08, 2019 0.0999 0.0999 0.0999 0 +0.02(+23.33%)
Jan 07, 2019 0.0800 0.0810 0.0500 0.0810 100,345 +0.00(+1.25%)
Jan 04, 2019 0.1195 0.1195 0.0800 0.0800 14,100 -0.00(-2.44%)
Jan 03, 2019 0.1099 0.1159 0.0820 0.0820 9,508 -0.04(-31.67%)
Dec 31, 2018 0.1200 0.1200 0.1200 0 +0.04(+44.58%)
Dec 28, 2018 0.0830 0.0830 0.0830 0.0830 200 -0.05(-36.15%)
Dec 27, 2018 0.0830 0.1300 0.0830 0.1300 2,045 +0.03(+30.00%)
Dec 26, 2018 0.0849 0.1100 0.0849 0.1000 59,234 -0.03(-23.08%)
Dec 24, 2018 0.0813 0.1300 0.0813 0.1300 2,300 +0.00(+3.92%)
Dec 19, 2018 0.1251 0.1251 0.1251 0 -0.01(-9.35%)
Dec 18, 2018 0.1200 0.1380 0.1200 0.1380 77,574 +0.03(+25.45%)
Dec 17, 2018 0.1000 0.1108 0.1000 0.1100 11,499 +0.01(+10.00%)
Dec 14, 2018 0.1099 0.1100 0.1000 0.1000 47,900 -0.01(-9.09%)
Dec 13, 2018 0.1100 0.1100 0.1100 0.1100 70,200 +0.00(+0.00%)
Dec 12, 2018 0.1200 0.1200 0.1000 0.1100 57,590 -0.02(-13.73%)
Dec 11, 2018 0.1275 0.1275 0.1275 0.1275 1,000 +0.02(+15.91%)
Dec 10, 2018 0.1163 0.1163 0.1050 0.1100 66,343 -0.00(-2.22%)
Dec 07, 2018 0.1125 0.1125 0.1125 0.1125 4,000 -0.01(-10.00%)
Dec 04, 2018 0.1250 0.1250 0.1250 0 +0.01(+11.11%)
Dec 03, 2018 0.1375 0.1375 0.1125 0.1125 16,850 -0.03(-18.18%)
Nov 30, 2018 0.1125 0.1375 0.1125 0.1375 7,900 +0.01(+5.77%)
Nov 29, 2018 0.1125 0.1308 0.1125 0.1300 8,550 -0.01(-5.45%)
Nov 28, 2018 0.1375 0.1375 0.1375 0.1375 4,850 +0.00(+0.00%)
Nov 27, 2018 0.1383 0.1383 0.1200 0.1375 84,080 +0.01(+3.77%)
Nov 26, 2018 0.1320 0.1325 0.1300 0.1325 86,000 +0.00(+1.92%)
Nov 21, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.39%)
Nov 20, 2018 0.1295 0.1295 0.1295 0.1295 84,000 -0.00(-0.38%)
Nov 19, 2018 0.0800 0.1300 0.0800 0.1300 63,050 +0.03(+30.00%)
Nov 16, 2018 0.0900 0.1050 0.0900 0.1000 30,100 -0.02(-16.67%)
Nov 15, 2018 0.1050 0.1200 0.0900 0.1200 31,000 +0.01(+14.29%)
Nov 14, 2018 0.1225 0.1225 0.1050 0.1050 42,761 -0.02(-14.29%)
Nov 12, 2018 0.1225 0.1225 0.1225 0 +0.00(+2.94%)
Nov 09, 2018 0.1176 0.1190 0.1176 0.1190 1,700 -0.01(-8.46%)
Nov 07, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Nov 06, 2018 0.1052 0.1250 0.1050 0.1250 18,100 -0.00(-1.96%)
Nov 05, 2018 0.1100 0.1275 0.1100 0.1275 9,763 +0.02(+15.91%)
Nov 02, 2018 0.1200 0.1200 0.1100 0.1100 2,800 -0.01(-8.33%)
Oct 31, 2018 0.1200 0.1200 0.1200 0 -0.00(-0.08%)
Oct 30, 2018 0.1201 0.1201 0.1201 0.1201 1,030 -0.01(-7.62%)
Oct 29, 2018 0.1318 0.1350 0.1300 0.1300 58,450 -0.02(-13.16%)
Oct 26, 2018 0.1500 0.1500 0.1310 0.1497 36,100 -0.00(-0.20%)
Oct 25, 2018 0.1450 0.1500 0.1450 0.1500 105,000 +0.02(+15.38%)
Oct 24, 2018 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Oct 23, 2018 0.1400 0.1500 0.1300 0.1300 120,128 +0.01(+8.33%)
Oct 22, 2018 0.1500 0.1500 0.1200 0.1200 2,625 -0.03(-20.00%)
Oct 19, 2018 0.1500 0.1500 0.1050 0.1500 30,900 +0.00(+0.00%)
Oct 18, 2018 0.1500 0.1500 0.1500 0.1500 5,537 +0.00(+0.00%)
Oct 17, 2018 0.1500 0.1500 0.1500 0.1500 31,650 -0.01(-6.25%)
Oct 16, 2018 0.1500 0.1600 0.1500 0.1600 5,437 +0.00(+0.00%)
Oct 15, 2018 0.1600 0.1800 0.1600 0.1600 117,305 +0.00(+0.00%)
Oct 12, 2018 0.1600 0.1600 0.1600 0.1600 105,900 +0.02(+14.29%)
Oct 11, 2018 0.1400 0.1600 0.1400 0.1400 183,000 +0.02(+13.82%)
Oct 10, 2018 0.1490 0.1490 0.1010 0.1230 12,465 -0.03(-18.00%)
Oct 09, 2018 0.1500 0.1500 0.1500 0.1500 700 +0.00(+0.00%)
Oct 08, 2018 0.1499 0.1500 0.1301 0.1500 35,005 +0.00(+2.46%)
Oct 05, 2018 0.1498 0.1498 0.1160 0.1464 38,800 -0.00(-2.07%)
Oct 04, 2018 0.1005 0.1500 0.1005 0.1495 60,103 -0.00(-0.33%)
Oct 03, 2018 0.1500 0.2300 0.1211 0.1500 443,928 -0.08(-34.78%)
Oct 02, 2018 0.2100 0.2424 0.1680 0.2300 75,425 +0.02(+9.52%)
Oct 01, 2018 0.1515 0.2860 0.1515 0.2100 231,207 +0.04(+21.04%)
Sep 28, 2018 0.1250 0.1750 0.1100 0.1735 267,800 +0.05(+36.08%)
Sep 27, 2018 0.1026 0.1395 0.1026 0.1275 159,400 +0.02(+15.91%)
Sep 26, 2018 0.0546 0.1400 0.0546 0.1100 329,333 +0.03(+41.94%)
Sep 25, 2018 0.0777 0.0777 0.0500 0.0775 244,727 +0.00(+2.79%)
Sep 24, 2018 0.0403 0.0754 0.0403 0.0754 30,376 +0.03(+50.80%)
Sep 21, 2018 0.0331 0.0525 0.0331 0.0500 178,300 +0.01(+38.89%)
Sep 20, 2018 0.0350 0.0360 0.0350 0.0360 72,050 +0.00(+0.00%)
Sep 19, 2018 0.0250 0.0360 0.0250 0.0360 77,750 +0.01(+44.00%)
Sep 18, 2018 0.0300 0.0350 0.0250 0.0250 54,900 -0.00(-16.67%)
Sep 17, 2018 0.0300 0.0300 0.0300 0.0300 16,250 +0.00(+0.00%)
Sep 14, 2018 0.0230 0.0300 0.0210 0.0300 30,300 +0.00(+0.00%)
Sep 13, 2018 0.0300 0.0300 0.0250 0.0300 113,015 +0.01(+36.36%)
Sep 12, 2018 0.0310 0.0400 0.0220 0.0220 90,822 -0.01(-31.25%)
Sep 11, 2018 0.0300 0.0350 0.0300 0.0320 7,500 +0.00(+6.67%)
Sep 07, 2018 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Sep 06, 2018 0.0490 0.0490 0.0400 0.0400 75,697 -0.01(-20.00%)
Sep 05, 2018 0.0297 0.1243 0.0297 0.0500 495,210 +0.03(+147.52%)
Sep 04, 2018 0.0202 0.0202 0.0202 0.0202 1,000 -0.00(-1.46%)
Aug 31, 2018 0.0205 0.0205 0.0205 0 -0.01(-31.67%)
Aug 30, 2018 0.0280 0.0300 0.0280 0.0300 19,950 +0.00(+9.09%)
Aug 29, 2018 0.0210 0.0275 0.0210 0.0275 134,061 +0.01(+37.50%)
Aug 27, 2018 0.0200 0.0200 0.0200 0 +0.01(+39.86%)
Aug 23, 2018 0.0143 0.0143 0.0143 0 -0.01(-28.50%)
Aug 22, 2018 0.0290 0.0300 0.0123 0.0200 378,198 -0.01(-25.93%)
Aug 21, 2018 0.0188 0.0296 0.0146 0.0270 132,897 +0.01(+37.76%)
Aug 20, 2018 0.0190 0.0196 0.0186 0.0196 116,500 +0.00(+12.00%)
Aug 17, 2018 0.0175 0.0175 0.0175 0.0175 20,900 +0.00(+12.90%)
Aug 16, 2018 0.0150 0.0170 0.0145 0.0155 130,791 +0.00(+10.71%)
Aug 15, 2018 0.0140 0.0140 0.0140 0.0140 10,000 -0.00(-6.67%)
Aug 13, 2018 0.0150 0.0150 0.0150 0 +0.00(+16.28%)
Aug 08, 2018 0.0129 0.0129 0.0129 0 +0.00(+7.50%)
Aug 06, 2018 0.0120 0.0120 0.0120 0 -0.00(-0.83%)
Aug 02, 2018 0.0121 0.0121 0.0121 0 -0.00(-2.42%)
Aug 01, 2018 0.0120 0.0150 0.0120 0.0124 22,700 +0.00(+3.33%)
Jul 31, 2018 0.0120 0.0120 0.0120 0.0120 500 -0.00(-20.00%)
Jul 26, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 25, 2018 0.0150 0.0150 0.0111 0.0150 69,840 -0.00(-11.76%)
Jul 24, 2018 0.0170 0.0170 0.0170 0.0170 40,000 +0.00(+13.33%)
Jul 23, 2018 0.0150 0.0150 0.0150 0.0150 33,000 +0.00(+0.00%)
Jul 20, 2018 0.0150 0.0150 0.0150 0.0150 4,900 +0.00(+4.17%)
Jul 19, 2018 0.0185 0.0185 0.0143 0.0144 110,000 -0.00(-15.29%)
Jul 18, 2018 0.0200 0.0220 0.0170 0.0170 44,554 -0.00(-10.53%)
Jul 17, 2018 0.0190 0.0190 0.0190 0.0190 5,100 -0.00(-0.52%)
Jul 10, 2018 0.0191 0.0191 0.0191 0 -0.00(-16.96%)
Jul 06, 2018 0.0230 0.0230 0.0230 0 +0.00(+1.77%)
Jul 05, 2018 0.0226 0.0226 0.0226 0.0226 3,000 -0.00(-1.74%)
Jul 02, 2018 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Jun 29, 2018 0.0230 0.0230 0.0230 0.0230 52,408 +0.00(+21.05%)
Jun 28, 2018 0.0195 0.0210 0.0175 0.0190 40,000 -0.00(-5.00%)
Jun 26, 2018 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Jun 25, 2018 0.0180 0.0210 0.0180 0.0190 21,667 +0.00(+0.00%)
Jun 18, 2018 0.0190 0.0190 0.0190 0 +0.00(+4.40%)
Jun 14, 2018 0.0182 0.0182 0.0182 0 -0.01(-33.58%)
Jun 13, 2018 0.0275 0.0275 0.0274 0.0274 11,800 +0.00(+15.13%)
Jun 11, 2018 0.0238 0.0238 0.0238 0 -0.00(-13.14%)
Jun 08, 2018 0.0275 0.0275 0.0274 0.0274 10,000 -0.00(-0.36%)
Jun 07, 2018 0.0275 0.0275 0.0274 0.0275 8,200 +0.00(+10.00%)
Jun 06, 2018 0.0200 0.0250 0.0200 0.0250 50,500 +0.00(+13.64%)
Jun 05, 2018 0.0220 0.0220 0.0220 0.0220 30,000 -0.00(-4.35%)
Jun 04, 2018 0.0225 0.0230 0.0225 0.0230 160,000 +0.00(+2.22%)
Jun 01, 2018 0.0230 0.0230 0.0220 0.0225 60,000 -0.00(-2.17%)
May 31, 2018 0.0230 0.0230 0.0180 0.0230 169,200 -0.00(-8.00%)
May 30, 2018 0.0230 0.0250 0.0230 0.0250 151,800 +0.00(+8.70%)
May 29, 2018 0.0240 0.0240 0.0230 0.0230 20,000 -0.00(-11.54%)
May 25, 2018 0.0260 0.0260 0.0260 0 -0.00(-13.33%)
May 24, 2018 0.0220 0.0300 0.0200 0.0300 144,499 +0.01(+25.00%)
May 23, 2018 0.0240 0.0240 0.0225 0.0240 126,177 +0.00(+0.00%)
May 22, 2018 0.0175 0.0240 0.0175 0.0240 140,001 +0.00(+20.00%)
May 21, 2018 0.0150 0.0200 0.0150 0.0200 21,998 +0.00(+25.00%)
May 18, 2018 0.0161 0.0161 0.0160 0.0160 18,300 -0.01(-36.00%)
May 15, 2018 0.0250 0.0250 0.0250 0 +0.00(+8.70%)
May 14, 2018 0.0145 0.0230 0.0145 0.0230 334,000 +0.01(+58.62%)
May 11, 2018 0.0145 0.0145 0.0135 0.0145 180,000 +0.00(+0.00%)
May 10, 2018 0.0123 0.0145 0.0123 0.0145 191,200 +0.00(+43.56%)
May 09, 2018 0.0101 0.0101 0.0101 0.0101 7,000 +0.00(+1.00%)
May 08, 2018 0.0110 0.0110 0.0100 0.0100 40,000 -0.00(-1.96%)
May 07, 2018 0.0146 0.0146 0.0102 0.0102 1,835 +0.00(+0.99%)
May 04, 2018 0.0120 0.0143 0.0101 0.0101 70,372 +0.00(+1.00%)
May 02, 2018 0.0100 0.0100 0.0100 60 +0.00(+0.00%)
Apr 30, 2018 0.0100 0.0100 0.0100 0 -0.00(-8.68%)
Apr 27, 2018 0.0115 0.0115 0.0100 0.0109 140,183 -0.00(-0.45%)
Apr 25, 2018 0.0110 0.0110 0.0110 0 -0.00(-15.38%)
Apr 23, 2018 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Apr 20, 2018 0.0139 0.0140 0.0130 0.0130 120,200 +0.00(+8.33%)
Apr 19, 2018 0.0139 0.0139 0.0120 0.0120 13,190 -0.00(-14.29%)
Apr 18, 2018 0.0111 0.0140 0.0095 0.0140 331,600 -0.00(-0.50%)
Apr 16, 2018 0.0141 0.0141 0.0141 0 +0.00(+25.62%)
Apr 13, 2018 0.0139 0.0149 0.0111 0.0112 453,541 +0.00(+1.82%)
Apr 12, 2018 0.0139 0.0139 0.0110 0.0110 229,000 +0.00(+0.00%)
Apr 11, 2018 0.0134 0.0134 0.0110 0.0110 55,000 -0.00(-9.09%)
Apr 10, 2018 0.0120 0.0134 0.0120 0.0121 23,000 +0.00(+0.83%)
Apr 09, 2018 0.0150 0.0150 0.0102 0.0120 321,675 -0.00(-18.92%)
Apr 06, 2018 0.0148 0.0148 0.0148 0.0148 4,999 -0.00(-11.90%)
Apr 04, 2018 0.0168 0.0168 0.0168 0 +0.01(+68.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.