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 (%)
May 31, 2023 0.1500 0 +0.00(+0.00%)
May 25, 2023 0.1500 0 +0.00(+0.00%)
May 24, 2023 0.1500 0.1500 0.1495 0.1500 1,833 +0.02(+15.56%)
May 23, 2023 0.1298 0.1298 0.1298 0.1298 100 +0.00(+0.00%)
May 22, 2023 0.1298 0.1298 0.1298 0.1298 100 +0.01(+12.87%)
May 19, 2023 0.1600 0.1600 0.1150 0.1150 40,400 -0.03(-23.33%)
May 18, 2023 0.1500 0.1500 0.1500 0.1500 400 +0.00(+0.00%)
May 17, 2023 0.1330 0.1500 0.1160 0.1500 28,300 +0.02(+12.78%)
May 16, 2023 0.1450 0.1500 0.1330 0.1330 14,650 -0.02(-11.33%)
May 15, 2023 0.1500 0.1500 0.1500 0.1500 21,040 -0.01(-3.23%)
May 12, 2023 0.1490 0.1550 0.1490 0.1550 57,449 +0.01(+4.03%)
May 10, 2023 0.1490 0 +0.00(+2.41%)
May 09, 2023 0.1100 0.1490 0.1100 0.1455 33,573 +0.03(+21.25%)
May 08, 2023 0.1360 0.1360 0.1200 0.1200 25,300 -0.02(-12.41%)
May 05, 2023 0.1005 0.1370 0.1005 0.1370 2,450 +0.03(+23.31%)
May 04, 2023 0.1279 0.1279 0.1005 0.1111 10,500 -0.01(-7.42%)
May 03, 2023 0.1151 0.1200 0.1103 0.1200 10,000 +0.00(+0.00%)
May 02, 2023 0.1100 0.1200 0.1100 0.1200 7,777 +0.01(+8.21%)
May 01, 2023 0.1100 0.1300 0.0900 0.1109 26,400 +0.02(+23.09%)
Apr 28, 2023 0.1295 0.1380 0.0900 0.0901 95,513 -0.03(-24.92%)
Apr 27, 2023 0.1200 0.1200 0.1200 0.1200 22,700 +0.02(+20.00%)
Apr 26, 2023 0.1000 0.1000 0.1000 0.1000 5,350 -0.01(-9.09%)
Apr 25, 2023 0.0910 0.1200 0.0910 0.1100 164,200 +0.00(+0.00%)
Apr 24, 2023 0.1200 0.1200 0.1100 0.1100 201,500 +0.00(+0.46%)
Apr 21, 2023 0.1095 0.1095 0.1095 0.1095 500 +0.02(+25.72%)
Apr 19, 2023 0.0871 0 +0.01(+14.15%)
Apr 18, 2023 0.0706 0.0849 0.0502 0.0763 4,961 -0.02(-22.93%)
Apr 17, 2023 0.0500 0.0990 0.0500 0.0990 16,504 +0.01(+10.00%)
Apr 14, 2023 0.0875 0.0900 0.0875 0.0900 1,000 +0.00(+5.88%)
Apr 13, 2023 0.0675 0.0875 0.0675 0.0850 66,150 +0.02(+25.93%)
Apr 12, 2023 0.0635 0.0675 0.0635 0.0675 10,000 +0.01(+25.00%)
Apr 11, 2023 0.0600 0.0600 0.0500 0.0540 187,170 -0.01(-14.96%)
Apr 10, 2023 0.0980 0.0980 0.0635 0.0635 1,250 +0.01(+13.19%)
Apr 06, 2023 0.0561 0.0561 0.0561 0.0561 6,400 -0.01(-19.86%)
Apr 04, 2023 0.0700 0 -0.01(-16.86%)
Apr 03, 2023 0.0842 0.0842 0.0842 0.0842 15,000 +0.00(+0.00%)
Mar 31, 2023 0.0850 0.0850 0.0842 0.0842 20,000 +0.00(+2.06%)
Mar 29, 2023 0.0825 0 -0.01(-8.13%)
Mar 28, 2023 0.0898 0.0898 0.0898 0.0898 11,000 +0.01(+12.25%)
Mar 27, 2023 0.0899 0.0899 0.0800 0.0800 5,921 -0.01(-10.21%)
Mar 24, 2023 0.0800 0.0900 0.0800 0.0891 20,150 +0.01(+12.08%)
Mar 23, 2023 0.0800 0.0800 0.0773 0.0795 36,000 -0.01(-10.67%)
Mar 22, 2023 0.0850 0.0890 0.0850 0.0890 37,800 +0.03(+40.16%)
Mar 21, 2023 0.1100 0.1100 0.0635 0.0635 42,409 -0.03(-29.44%)
Mar 20, 2023 0.0894 0.0900 0.0894 0.0900 20,000 +0.01(+12.50%)
Mar 16, 2023 0.0800 0 -0.01(-14.44%)
Mar 15, 2023 0.0900 0.1190 0.0900 0.0935 37,853 +0.00(+5.06%)
Mar 14, 2023 0.1405 0.1405 0.0820 0.0890 539,591 -0.07(-43.99%)
Mar 09, 2023 0.1589 0 +0.01(+5.93%)
Mar 08, 2023 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Mar 07, 2023 0.1700 0.1700 0.1500 0.1500 42,922 -0.01(-5.30%)
Mar 06, 2023 0.1703 0.1703 0.1471 0.1584 47,438 -0.00(-1.00%)
Mar 03, 2023 0.1705 0.1705 0.1500 0.1600 11,172 -0.02(-8.73%)
Mar 02, 2023 0.1800 0.1800 0.1705 0.1753 8,400 -0.00(-2.61%)
Mar 01, 2023 0.1800 0.1800 0.1800 0.1800 2,060 +0.00(+0.00%)
Feb 28, 2023 0.1850 0.1949 0.1610 0.1800 52,364 +0.00(+1.12%)
Feb 27, 2023 0.1780 0.1780 0.1780 0.1780 1,060 +0.03(+22.76%)
Feb 24, 2023 0.1683 0.1683 0.1450 0.1450 26,736 -0.01(-3.33%)
Feb 23, 2023 0.1700 0.1700 0.1500 0.1500 203,132 +0.00(+0.00%)
Feb 22, 2023 0.1390 0.1518 0.1295 0.1500 127,633 +0.01(+7.14%)
Feb 21, 2023 0.1250 0.1400 0.1250 0.1400 4,200 +0.02(+16.28%)
Feb 17, 2023 0.1010 0.1400 0.1003 0.1204 27,067 -0.02(-14.00%)
Feb 16, 2023 0.1170 0.1400 0.1170 0.1400 91,749 +0.03(+27.27%)
Feb 15, 2023 0.1120 0.1120 0.1000 0.1100 28,407 +0.01(+10.00%)
Feb 13, 2023 0.1000 0 +0.01(+8.11%)
Feb 10, 2023 0.0901 0.1000 0.0850 0.0925 62,324 +0.01(+15.62%)
Feb 09, 2023 0.1000 0.1000 0.0800 0.0800 5,200 -0.02(-20.00%)
Feb 07, 2023 0.1000 0 +0.00(+4.06%)
Feb 06, 2023 0.0820 0.0961 0.0820 0.0961 2,720 +0.01(+16.48%)
Feb 03, 2023 0.0780 0.0825 0.0740 0.0825 90,712 +0.01(+19.91%)
Feb 01, 2023 0.0688 0 +0.00(+5.85%)
Jan 31, 2023 0.0587 0.0650 0.0587 0.0650 268,260 +0.01(+10.73%)
Jan 30, 2023 0.0587 0.0587 0.0587 0.0587 1,000 +0.00(+1.21%)
Jan 26, 2023 0.0580 0 +0.00(+0.00%)
Jan 25, 2023 0.0580 0.0580 0.0580 0.0580 500 +0.01(+20.83%)
Jan 24, 2023 0.0520 0.0520 0.0475 0.0480 56,077 -0.01(-9.60%)
Jan 23, 2023 0.0531 0.0590 0.0531 0.0531 7,779 -0.01(-10.00%)
Jan 20, 2023 0.0590 0.0590 0.0555 0.0590 30,943 +0.00(+0.00%)
Jan 19, 2023 0.0598 0.0598 0.0590 0.0590 5,002 -0.01(-9.23%)
Jan 13, 2023 0.0650 0 -0.01(-18.24%)
Jan 12, 2023 0.0795 0.0795 0.0795 0.0795 5,100 -0.00(-5.36%)
Jan 11, 2023 0.0845 0.0845 0.0840 0.0840 8,900 -0.01(-10.64%)
Jan 10, 2023 0.0940 0.0940 0.0940 0.0940 1,153 -0.01(-9.62%)
Jan 09, 2023 0.1050 0.1050 0.1040 0.1040 2,425 -0.00(-0.76%)
Jan 06, 2023 0.1048 0.1048 0.1048 0.1048 4,500 +0.00(+4.80%)
Jan 05, 2023 0.1004 0.1080 0.0907 0.1000 10,891 -0.01(-9.01%)
Jan 04, 2023 0.0650 0.1199 0.0650 0.1099 208,344 +0.04(+69.08%)
Jan 03, 2023 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Dec 30, 2022 0.0700 0.0700 0.0565 0.0650 46,220 -0.01(-7.14%)
Dec 29, 2022 0.0648 0.0800 0.0616 0.0700 109,522 +0.01(+8.02%)
Dec 28, 2022 0.0630 0.0648 0.0505 0.0648 26,192 -0.00(-0.31%)
Dec 27, 2022 0.0649 0.0650 0.0649 0.0650 51,900 +0.01(+8.33%)
Dec 23, 2022 0.0310 0.0690 0.0310 0.0600 33,188 +0.00(+2.92%)
Dec 22, 2022 0.0300 0.0583 0.0300 0.0583 228,797 +0.03(+90.52%)
Dec 21, 2022 0.0398 0.0400 0.0306 0.0306 345,200 -0.01(-23.50%)
Dec 20, 2022 0.0450 0.0470 0.0351 0.0400 547,204 -0.01(-20.00%)
Dec 19, 2022 0.0480 0.0500 0.0470 0.0500 36,990 +0.00(+0.00%)
Dec 16, 2022 0.0418 0.0600 0.0351 0.0500 313,866 +0.01(+14.94%)
Dec 15, 2022 0.0425 0.0497 0.0400 0.0435 57,970 -0.00(-0.68%)
Dec 14, 2022 0.0425 0.0438 0.0400 0.0438 20,000 +0.00(+9.50%)
Dec 13, 2022 0.0500 0.0500 0.0375 0.0400 191,750 -0.01(-23.08%)
Dec 12, 2022 0.0595 0.0595 0.0422 0.0520 180,210 -0.01(-20.00%)
Dec 09, 2022 0.0540 0.0697 0.0420 0.0650 223,800 +0.01(+18.18%)
Dec 08, 2022 0.0720 0.0895 0.0540 0.0550 240,246 -0.01(-9.84%)
Dec 07, 2022 0.0730 0.0850 0.0604 0.0610 115,590 -0.03(-32.22%)
Dec 06, 2022 0.0799 0.0940 0.0720 0.0900 248,534 +0.02(+28.57%)
Dec 05, 2022 0.0910 0.1100 0.0600 0.0700 297,995 -0.04(-36.36%)
Dec 02, 2022 0.1160 0.1160 0.1025 0.1100 64,983 -0.02(-13.04%)
Dec 01, 2022 0.1300 0.1300 0.1200 0.1265 63,200 -0.01(-9.25%)
Nov 28, 2022 0.1394 0 +0.00(+0.00%)
Nov 23, 2022 0.1394 0 -0.00(-0.07%)
Nov 22, 2022 0.1395 0.1395 0.1395 0.1395 666 +0.00(+0.07%)
Nov 21, 2022 0.1250 0.1395 0.1250 0.1394 1,722 +0.01(+10.90%)
Nov 18, 2022 0.1250 0.1257 0.1250 0.1257 1,000 -0.01(-10.21%)
Nov 17, 2022 0.1400 0.1400 0.1330 0.1400 50,908 -0.01(-6.67%)
Nov 15, 2022 0.1500 0 +0.00(+0.00%)
Nov 14, 2022 0.1370 0.1500 0.1370 0.1500 4,000 +0.02(+13.64%)
Nov 11, 2022 0.1320 0.1320 0.1320 0.1320 4,200 -0.02(-12.00%)
Nov 10, 2022 0.1500 0.1500 0.1499 0.1500 21,768 +0.00(+0.07%)
Nov 09, 2022 0.1499 0.1499 0.1441 0.1499 18,803 +0.00(+0.00%)
Nov 08, 2022 0.1499 0.1499 0.1499 0.1499 365 +0.00(+0.00%)
Nov 07, 2022 0.1484 0.1499 0.1484 0.1499 280 +0.00(+0.60%)
Nov 04, 2022 0.1490 0.1500 0.1200 0.1490 127,476 +0.00(+0.47%)
Nov 03, 2022 0.1176 0.1483 0.1152 0.1483 23,000 +0.02(+14.08%)
Nov 02, 2022 0.1300 0.1310 0.1225 0.1300 67,130 -0.02(-12.75%)
Nov 01, 2022 0.1490 0.1490 0.1490 0.1490 10,024 -0.00(-0.67%)
Oct 31, 2022 0.1490 0.1500 0.1490 0.1500 400 +0.00(+0.00%)
Oct 28, 2022 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Oct 27, 2022 0.1397 0.1500 0.1397 0.1500 2,200 +0.02(+14.33%)
Oct 26, 2022 0.1312 0.1312 0.1312 0.1312 1,000 -0.02(-12.53%)
Oct 25, 2022 0.1500 0.1500 0.1453 0.1500 8,020 +0.00(+0.00%)
Oct 20, 2022 0.1500 0 +0.00(+0.00%)
Oct 17, 2022 0.1500 0 +0.00(+0.00%)
Oct 14, 2022 0.1453 0.1500 0.1405 0.1500 37,132 -0.01(-5.96%)
Oct 12, 2022 0.1595 0 +0.01(+4.38%)
Oct 11, 2022 0.1297 0.1570 0.1150 0.1528 101,690 -0.00(-2.68%)
Oct 10, 2022 0.1400 0.1599 0.1201 0.1570 104,590 -0.01(-7.54%)
Oct 07, 2022 0.1698 0.1698 0.1698 0.1698 1,500 +0.00(+0.00%)
Oct 06, 2022 0.1450 0.1698 0.1450 0.1698 1,120 +0.00(+0.00%)
Oct 05, 2022 0.1580 0.1700 0.1250 0.1698 109,697 -0.02(-8.22%)
Oct 04, 2022 0.1620 0.1850 0.1532 0.1850 20,950 -0.02(-7.50%)
Oct 03, 2022 0.2000 0.2000 0.2000 0.2000 1,257 +0.02(+8.70%)
Sep 30, 2022 0.1510 0.1840 0.1510 0.1840 11,500 +0.00(+0.05%)
Sep 29, 2022 0.1765 0.1850 0.1680 0.1839 6,230 -0.00(-0.54%)
Sep 27, 2022 0.1849 0 +0.00(+0.49%)
Sep 26, 2022 0.1840 0.1840 0.1680 0.1840 7,243 +0.00(+0.11%)
Sep 23, 2022 0.1612 0.1849 0.1510 0.1838 10,000 -0.00(-0.59%)
Sep 22, 2022 0.1849 0.1849 0.1849 0.1849 500 -0.01(-4.05%)
Sep 21, 2022 0.1788 0.1927 0.1720 0.1927 2,046 +0.01(+4.27%)
Sep 20, 2022 0.1539 0.1848 0.1539 0.1848 1,141 +0.00(+0.00%)
Sep 19, 2022 0.1619 0.1860 0.1619 0.1848 3,550 +0.03(+20.00%)
Sep 16, 2022 0.2000 0.2000 0.1101 0.1540 55,615 -0.04(-19.20%)
Sep 15, 2022 0.1906 0.1906 0.1906 0.1906 520 -0.00(-0.05%)
Sep 14, 2022 0.1907 0.2000 0.1907 0.1907 6,812 -0.01(-3.49%)
Sep 13, 2022 0.1905 0.2000 0.1905 0.1976 6,600 -0.00(-1.20%)
Sep 12, 2022 0.1930 0.2000 0.1900 0.2000 3,300 +0.00(+0.00%)
Sep 09, 2022 0.1900 0.2000 0.1900 0.2000 2,250 +0.00(+0.00%)
Sep 08, 2022 0.1800 0.2000 0.1620 0.2000 6,750 +0.00(+0.00%)
Sep 07, 2022 0.2105 0.2197 0.1610 0.2000 26,731 -0.03(-12.17%)
Sep 06, 2022 0.2480 0.2480 0.2100 0.2277 24,500 -0.02(-8.55%)
Sep 02, 2022 0.2490 0.2490 0.2361 0.2490 2,900 +0.04(+18.57%)
Sep 01, 2022 0.2100 0.2100 0.2079 0.2100 24,010 +0.00(+0.00%)
Aug 31, 2022 0.2095 0.2100 0.2095 0.2100 34,050 +0.00(+0.24%)
Aug 30, 2022 0.2100 0.2100 0.2095 0.2095 24,609 -0.00(-0.24%)
Aug 29, 2022 0.2280 0.2490 0.2100 0.2100 10,003 -0.04(-15.66%)
Aug 26, 2022 0.2489 0.2490 0.2489 0.2490 493 +0.00(+0.08%)
Aug 25, 2022 0.2277 0.2488 0.2277 0.2488 7,800 -0.00(-0.08%)
Aug 24, 2022 0.2369 0.2490 0.2369 0.2490 3,080 +0.00(+0.00%)
Aug 22, 2022 0.2490 2 +0.00(+0.00%)
Aug 19, 2022 0.2120 0.2490 0.2105 0.2490 19,536 -0.00(-0.20%)
Aug 17, 2022 0.2495 0 +0.00(+0.00%)
Aug 16, 2022 0.2470 0.2495 0.2470 0.2495 1,496 +0.02(+8.34%)
Aug 15, 2022 0.2495 0.2495 0.2110 0.2303 1,382 +0.02(+9.15%)
Aug 12, 2022 0.2255 0.2255 0.2110 0.2110 1,000 -0.02(-8.14%)
Aug 11, 2022 0.2110 0.2297 0.2110 0.2297 4,641 +0.02(+8.86%)
Aug 10, 2022 0.2110 0.2110 0.2110 0.2110 200 -0.03(-12.01%)
Aug 09, 2022 0.2110 0.2474 0.2105 0.2398 21,709 -0.01(-4.04%)
Aug 08, 2022 0.2500 0.2500 0.2200 0.2499 39,349 -0.00(-0.04%)
Aug 05, 2022 0.2500 0.2500 0.2450 0.2500 5,900 +0.00(+0.08%)
Aug 04, 2022 0.2498 0.2498 0.2498 0.2498 500 +0.00(+1.96%)
Aug 03, 2022 0.2498 0.2498 0.2450 0.2450 2,200 -0.01(-2.00%)
Aug 01, 2022 0.2500 0 -0.00(-0.91%)
Jul 29, 2022 0.2545 0.2545 0.2500 0.2523 15,400 -0.00(-0.86%)
Jul 28, 2022 0.2545 0.2545 0.2545 0.2545 200 +0.00(+0.00%)
Jul 27, 2022 0.2545 0.2545 0.2545 0.2545 10,000 +0.00(+0.00%)
Jul 26, 2022 0.2545 0.2545 0.2490 0.2545 20,000 +0.01(+2.21%)
Jul 25, 2022 0.2500 0.2500 0.2490 0.2490 23,860 +0.00(+0.00%)
Jul 22, 2022 0.2490 0.2490 0.2300 0.2490 8,140 -0.01(-2.16%)
Jul 21, 2022 0.2500 0.2545 0.2500 0.2545 28,500 +0.00(+1.68%)
Jul 20, 2022 0.2523 0.2545 0.2500 0.2503 7,480 +0.00(+0.12%)
Jul 19, 2022 0.2550 0.2550 0.2500 0.2500 33,413 -0.01(-3.85%)
Jul 18, 2022 0.2600 0.2600 0.2600 0.2600 400 -0.01(-3.70%)
Jul 15, 2022 0.2510 0.2789 0.2510 0.2700 21,570 +0.00(+1.77%)
Jul 14, 2022 0.2653 0.2653 0.2653 0.2653 2,675 -0.01(-5.25%)
Jul 13, 2022 0.2535 0.2800 0.2510 0.2800 7,000 +0.00(+0.04%)
Jul 11, 2022 0.2799 0 -0.00(-0.04%)
Jul 08, 2022 0.2799 0.2800 0.2670 0.2800 8,562 -0.01(-1.89%)
Jul 07, 2022 0.2800 0.2883 0.2694 0.2854 3,075 +0.01(+4.05%)
Jul 06, 2022 0.2743 0.2743 0.2743 0.2743 350 -0.01(-5.09%)
Jul 05, 2022 0.2698 0.2890 0.2506 0.2890 10,195 +0.02(+7.04%)
Jul 01, 2022 0.2866 0.2866 0.2700 0.2700 15,300 +0.00(+0.00%)
Jun 30, 2022 0.2700 0.2800 0.2700 0.2700 21,593 -0.02(-6.57%)
Jun 29, 2022 0.2501 0.2890 0.2501 0.2890 7,500 -0.00(-0.31%)
Jun 28, 2022 0.2900 0.2950 0.2500 0.2899 30,173 -0.00(-0.03%)
Jun 27, 2022 0.2900 0.2900 0.2900 0.2900 827 +0.00(+0.00%)
Jun 24, 2022 0.2900 0.2900 0.2900 0.2900 31,000 +0.00(+0.07%)
Jun 23, 2022 0.2500 0.2898 0.2500 0.2898 8,178 +0.00(+0.14%)
Jun 22, 2022 0.2333 0.2894 0.2310 0.2894 8,000 -0.00(-0.03%)
Jun 21, 2022 0.2507 0.2895 0.2507 0.2895 13,449 +0.01(+3.65%)
Jun 17, 2022 0.2771 0.2793 0.2771 0.2793 1,000 +0.03(+11.72%)
Jun 16, 2022 0.2202 0.2900 0.2000 0.2500 91,022 -0.04(-14.68%)
Jun 14, 2022 0.2930 0 -0.00(-0.61%)
Jun 13, 2022 0.2948 0.2948 0.2948 0.2948 1,500 -0.01(-1.67%)
Jun 10, 2022 0.2998 0.2998 0.2998 0.2998 500 +0.04(+15.31%)
Jun 09, 2022 0.2600 0.2600 0.2330 0.2600 22,550 +0.03(+14.39%)
Jun 08, 2022 0.2323 0.2350 0.2250 0.2273 27,800 -0.05(-18.82%)
Jun 07, 2022 0.3000 0.3000 0.2155 0.2800 23,433 -0.03(-9.68%)
Jun 03, 2022 0.3100 50 +0.03(+12.03%)
Jun 02, 2022 0.2500 0.2795 0.2500 0.2767 48,388 +0.06(+28.70%)
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.