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 +0.0025 (+7.14%)
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 (%)
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%)
Apr 02, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 28, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 27, 2018 0.0142 0.0142 0.0100 0.0100 60,100 -0.00(-9.09%)
Mar 26, 2018 0.0110 0.0143 0.0110 0.0110 41,975 -0.00(-19.12%)
Mar 20, 2018 0.0136 0.0136 0.0136 0 +0.00(+8.80%)
Mar 19, 2018 0.0135 0.0135 0.0111 0.0125 292,380 -0.00(-3.85%)
Mar 15, 2018 0.0130 0.0130 0.0130 0 +0.00(+17.12%)
Mar 12, 2018 0.0111 0.0111 0.0111 0 -0.00(-14.62%)
Mar 09, 2018 0.0160 0.0160 0.0130 0.0130 232,500 -0.00(-13.33%)
Mar 08, 2018 0.0160 0.0160 0.0150 0.0150 28,500 -0.00(-11.76%)
Mar 06, 2018 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
Mar 02, 2018 0.0160 0.0160 0.0160 0 -0.00(-0.50%)
Mar 01, 2018 0.0168 0.0168 0.0161 0.0161 112,083 -0.00(-4.29%)
Feb 28, 2018 0.0168 0.0168 0.0168 0.0168 3,000 +0.00(+0.00%)
Feb 27, 2018 0.0145 0.0176 0.0140 0.0168 104,500 +0.00(+19.15%)
Feb 26, 2018 0.0142 0.0142 0.0141 0.0141 2,000 -0.00(-16.54%)
Feb 22, 2018 0.0169 0.0169 0.0169 0 +0.00(+27.99%)
Feb 20, 2018 0.0132 0.0132 0.0132 0 +0.00(+0.76%)
Feb 14, 2018 0.0131 0.0131 0.0131 0 -0.00(-0.76%)
Feb 13, 2018 0.0131 0.0132 0.0131 0.0132 3,600 -0.01(-32.65%)
Feb 12, 2018 0.0130 0.0196 0.0103 0.0196 207,264 +0.01(+50.77%)
Feb 09, 2018 0.0189 0.0189 0.0100 0.0130 173,400 -0.01(-31.58%)
Feb 07, 2018 0.0190 0.0190 0.0190 0 +0.00(+26.67%)
Feb 06, 2018 0.0150 0.0150 0.0149 0.0150 41,566 -0.01(-31.19%)
Feb 01, 2018 0.0218 0.0218 0.0218 0 +0.01(+66.41%)
Jan 31, 2018 0.0199 0.0200 0.0131 0.0131 74,300 -0.01(-34.17%)
Jan 30, 2018 0.0199 0.0199 0.0199 0.0199 10,000 +0.01(+53.08%)
Jan 29, 2018 0.0130 0.0130 0.0130 0.0130 5,000 -0.00(-16.40%)
Jan 26, 2018 0.0155 0.0200 0.0155 0.0155 286,081 -0.00(-0.96%)
Jan 23, 2018 0.0157 0.0157 0.0157 0 +0.01(+57.00%)
Jan 22, 2018 0.0100 0.0100 0.0100 0.0100 50,000 -0.00(-10.71%)
Jan 19, 2018 0.0111 0.0112 0.0111 0.0112 19,800 -0.00(-13.85%)
Jan 17, 2018 0.0130 0.0130 0.0130 0 -0.00(-18.75%)
Jan 16, 2018 0.0110 0.0160 0.0110 0.0160 50,125 +0.00(+0.63%)
Jan 10, 2018 0.0159 0.0159 0.0159 0 -0.00(-19.29%)
Jan 08, 2018 0.0197 0.0197 0.0197 0 +0.01(+51.54%)
Jan 05, 2018 0.0130 0.0130 0.0130 0.0130 29,900 +0.00(+16.07%)
Jan 04, 2018 0.0155 0.0197 0.0112 0.0112 29,999 +0.00(+0.00%)
Jan 03, 2018 0.0112 0.0112 0.0112 0.0112 200 -0.00(-30.00%)
Jan 02, 2018 0.0199 0.0199 0.0160 0.0160 118,750 +0.00(+42.86%)
Dec 29, 2017 0.0112 0.0112 0.0112 0 -0.00(-29.11%)
Dec 28, 2017 0.0098 0.0244 0.0098 0.0158 200,880 +0.01(+59.60%)
Dec 27, 2017 0.0099 0.0099 0.0099 0.0099 75,924 +0.00(+6.08%)
Dec 26, 2017 0.0166 0.0166 0.0053 0.0093 1,043,892 -0.01(-39.79%)
Dec 22, 2017 0.0386 0.0386 0.0100 0.0155 93,100 -0.02(-50.00%)
Dec 21, 2017 0.0310 0.0310 0.0310 0.0310 1,500 -0.00(-11.43%)
Dec 19, 2017 0.0350 0.0350 0.0350 170 +0.01(+20.69%)
Dec 18, 2017 0.0290 0.0290 0.0290 0.0290 1,655 -0.00(-0.34%)
Dec 15, 2017 0.0291 0.0291 0.0291 0.0291 30,000 -0.01(-27.25%)
Dec 14, 2017 0.0291 0.0400 0.0291 0.0400 33,614 +0.01(+37.46%)
Dec 13, 2017 0.0291 0.0291 0.0291 0.0291 35,100 +0.00(+0.00%)
Dec 12, 2017 0.0399 0.0400 0.0291 0.0291 49,000 -0.01(-26.42%)
Dec 11, 2017 0.0291 0.0396 0.0291 0.0396 49,481 +0.01(+35.91%)
Dec 08, 2017 0.0290 0.0350 0.0290 0.0291 51,250 +0.00(+0.34%)
Dec 07, 2017 0.0290 0.0290 0.0290 0.0290 12,800 +0.00(+0.00%)
Dec 06, 2017 0.0270 0.0325 0.0270 0.0290 29,130 +0.00(+0.00%)
Dec 05, 2017 0.0291 0.0291 0.0290 0.0290 2,000 -0.00(-10.77%)
Dec 04, 2017 0.0300 0.0325 0.0300 0.0325 50,174 +0.00(+9.17%)
Dec 01, 2017 0.0276 0.0298 0.0276 0.0298 6,000 -0.00(-0.77%)
Nov 30, 2017 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Nov 29, 2017 0.0300 0.0300 0.0270 0.0300 14,500 +0.00(+9.09%)
Nov 28, 2017 0.0220 0.0300 0.0220 0.0275 40,394 +0.00(+0.00%)
Nov 27, 2017 0.0275 0.0300 0.0275 0.0275 32,750 -0.00(-8.33%)
Nov 22, 2017 0.0300 0.0300 0.0300 0 +0.01(+33.33%)
Nov 21, 2017 0.0221 0.0225 0.0220 0.0225 229,200 +0.00(+0.00%)
Nov 20, 2017 0.0220 0.0224 0.0220 0.0225 17,300 +0.00(+0.00%)
Nov 17, 2017 0.0225 0.0225 0.0225 0.0225 28,500 -0.01(-18.20%)
Nov 15, 2017 0.0275 0.0275 0.0275 0 +0.00(+18.81%)
Nov 14, 2017 0.0232 0.0232 0.0232 0.0232 2,000 -0.00(-15.83%)
Nov 13, 2017 0.0275 0.0275 0.0275 0.0275 10,800 +0.01(+22.24%)
Nov 10, 2017 0.0225 0.0225 0.0225 0.0225 3,125 -0.00(-0.44%)
Nov 09, 2017 0.0226 0.0226 0.0226 0.0226 1,250 -0.00(-9.60%)
Nov 08, 2017 0.0231 0.0250 0.0225 0.0250 65,310 +0.01(+25.00%)
Nov 07, 2017 0.0230 0.0230 0.0200 0.0200 13,000 -0.01(-25.65%)
Nov 06, 2017 0.0270 0.0270 0.0269 0.0269 200 -0.00(-0.37%)
Nov 02, 2017 0.0270 0.0270 0.0270 0 +0.00(+0.37%)
Nov 01, 2017 0.0270 0.0270 0.0269 0.0269 1,730 +0.00(+3.46%)
Oct 31, 2017 0.0201 0.0260 0.0201 0.0260 6,000 +0.00(+0.00%)
Oct 30, 2017 0.0260 0.0260 0.0246 0.0260 4,000 -0.00(-9.72%)
Oct 27, 2017 0.0288 0.0288 0.0288 0.0288 300 +0.00(+0.35%)
Oct 26, 2017 0.0250 0.0287 0.0250 0.0287 36,850 +0.01(+42.79%)
Oct 25, 2017 0.0201 0.0201 0.0201 0.0201 32,300 +0.00(+0.00%)
Oct 24, 2017 0.0201 0.0201 0.0201 0.0201 1,000 -0.01(-25.21%)
Oct 20, 2017 0.0269 0.0269 0.0269 0 -0.00(-7.00%)
Oct 19, 2017 0.0289 0.0289 0.0289 0.0289 500 +0.01(+43.07%)
Oct 18, 2017 0.0201 0.0289 0.0201 0.0202 22,000 +0.00(+0.50%)
Oct 17, 2017 0.0201 0.0201 0.0201 0.0201 10,000 -0.00(-15.55%)
Oct 16, 2017 0.0201 0.0238 0.0201 0.0238 400 -0.00(-17.36%)
Oct 11, 2017 0.0288 0.0288 0.0288 0 +0.01(+44.00%)
Oct 09, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 05, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 04, 2017 0.0201 0.0201 0.0200 0.0200 8,000 -0.01(-25.73%)
Oct 03, 2017 0.0190 0.0269 0.0190 0.0269 9,000 -0.00(-1.97%)
Oct 02, 2017 0.0190 0.0300 0.0190 0.0275 9,934 -0.00(-8.43%)
Sep 29, 2017 0.0300 0.0300 0.0300 0.0300 250 +0.00(+0.67%)
Sep 27, 2017 0.0298 0.0298 0.0298 0 -0.00(-0.33%)
Sep 26, 2017 0.0190 0.0299 0.0190 0.0299 10,250 +0.00(+0.00%)
Sep 22, 2017 0.0299 0.0299 0.0299 0 -0.00(-12.06%)
Sep 19, 2017 0.0340 0.0340 0.0340 1 +0.00(+0.00%)
Sep 14, 2017 0.0340 0.0340 0.0340 0 +0.02(+85.79%)
Sep 13, 2017 0.0285 0.0285 0.0170 0.0183 11,501 -0.01(-35.79%)
Sep 12, 2017 0.0155 0.0285 0.0155 0.0285 18,000 +0.01(+86.27%)
Sep 11, 2017 0.0153 0.0153 0.0153 0.0153 166 -0.01(-38.80%)
Sep 05, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 01, 2017 0.0141 0.0250 0.0141 0.0250 4,500 +0.00(+0.00%)
Aug 30, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 29, 2017 0.0141 0.0250 0.0141 0.0250 400 -0.00(-12.28%)
Aug 28, 2017 0.0201 0.0285 0.0200 0.0285 4,750 +0.00(+0.35%)
Aug 24, 2017 0.0284 0.0284 0.0284 0 +0.01(+29.36%)
Aug 22, 2017 0.0220 0.0220 0.0220 0 -0.01(-22.96%)
Aug 18, 2017 0.0285 0.0285 0.0285 0 +0.01(+42.50%)
Aug 16, 2017 0.0200 0.0200 0.0200 75 -0.01(-29.82%)
Aug 15, 2017 0.0220 0.0285 0.0220 0.0285 400 +0.01(+29.81%)
Aug 14, 2017 0.0220 0.0220 0.0220 0.0220 1,000 -0.01(-24.03%)
Aug 09, 2017 0.0289 0.0289 0.0289 0 +0.01(+44.50%)
Aug 08, 2017 0.0219 0.0289 0.0200 0.0200 95,518 +0.00(+25.00%)
Aug 07, 2017 0.0160 0.0160 0.0160 0.0160 800 -0.01(-26.94%)
Aug 04, 2017 0.0219 0.0219 0.0219 0.0219 5,000 +0.01(+36.87%)
Aug 02, 2017 0.0160 0.0160 0.0160 0 -0.00(-20.00%)
Aug 01, 2017 0.0119 0.0200 0.0119 0.0200 77,450 +0.01(+43.88%)
Jul 31, 2017 0.0158 0.0180 0.0050 0.0139 1,417,711 -0.02(-56.43%)
Jul 28, 2017 0.0319 0.0319 0.0319 0.0319 1,158 +0.01(+59.50%)
Jul 27, 2017 0.0213 0.0213 0.0200 0.0200 256,200 -0.00(-16.67%)
Jul 26, 2017 0.0260 0.0260 0.0240 0.0240 138,837 -0.01(-25.00%)
Jul 25, 2017 0.0260 0.0320 0.0260 0.0320 78,125 +0.01(+23.08%)
Jul 19, 2017 0.0260 0.0260 0.0260 0 -0.01(-25.50%)
Jul 17, 2017 0.0349 0.0349 0.0349 0 -0.00(-0.29%)
Jul 14, 2017 0.0330 0.0350 0.0330 0.0350 23,721 +0.01(+34.62%)
Jul 12, 2017 0.0260 0.0260 0.0260 0 -0.00(-13.33%)
Jul 11, 2017 0.0375 0.0375 0.0300 0.0300 30,537 -0.01(-20.00%)
Jul 10, 2017 0.0375 0.0375 0.0375 0.0375 600 -0.00(-3.85%)
Jul 06, 2017 0.0390 0.0390 0.0390 0 +0.01(+49.43%)
Jul 05, 2017 0.0260 0.0261 0.0260 0.0261 6,400 -0.01(-32.03%)
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.