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 (%)
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%)
Jul 03, 2017 0.0399 0.0399 0.0384 0.0384 21,950 +0.01(+18.15%)
Jun 30, 2017 0.0326 0.0326 0.0325 0.0325 10,999 -0.01(-16.67%)
Jun 29, 2017 0.0390 0.0390 0.0390 0.0390 500 -0.00(-2.26%)
Jun 26, 2017 0.0399 0.0399 0.0399 0 +0.00(+0.00%)
Jun 23, 2017 0.0399 0.0399 0.0250 0.0399 7,000 +0.01(+59.60%)
Jun 22, 2017 0.0400 0.0400 0.0250 0.0250 4,700 +0.00(+0.00%)
Jun 19, 2017 0.0250 0.0250 0.0250 22 -0.00(-3.85%)
Jun 16, 2017 0.0200 0.0400 0.0200 0.0260 102,864 -0.00(-13.33%)
Jun 15, 2017 0.0241 0.0320 0.0240 0.0300 44,100 -0.00(-14.04%)
Jun 14, 2017 0.0349 0.0349 0.0349 0.0349 6,850 -0.00(-10.28%)
Jun 13, 2017 0.0390 0.0390 0.0389 0.0389 5,150 +0.01(+52.85%)
Jun 12, 2017 0.0250 0.0390 0.0170 0.0255 28,394 -0.01(-36.38%)
Jun 08, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 07, 2017 0.0215 0.0400 0.0215 0.0400 9,471 +0.00(+4.90%)
Jun 06, 2017 0.0110 0.0400 0.0110 0.0381 25,625 -0.00(-3.95%)
Jun 05, 2017 0.0400 0.0400 0.0213 0.0397 7,530 +0.01(+55.49%)
Jun 02, 2017 0.0383 0.0397 0.0255 0.0255 5,637 -0.00(-14.89%)
Jun 01, 2017 0.0300 0.0300 0.0300 0.0300 7,510 +0.00(+0.00%)
May 31, 2017 0.0300 0.0301 0.0300 0.0300 35,590 -0.01(-25.00%)
May 26, 2017 0.0400 0.0400 0.0400 0 +0.00(+2.56%)
May 24, 2017 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
May 23, 2017 0.0375 0.0400 0.0300 0.0400 130,100 +0.00(+14.29%)
May 22, 2017 0.0200 0.0400 0.0200 0.0350 20,650 -0.00(-12.50%)
May 19, 2017 0.0439 0.0500 0.0399 0.0400 54,800 -0.00(-8.79%)
May 17, 2017 0.0439 0.0439 0.0439 0 +0.00(+3.19%)
May 16, 2017 0.0485 0.0488 0.0425 0.0425 2,670 +0.01(+21.43%)
May 15, 2017 0.0488 0.0500 0.0350 0.0350 29,759 -0.00(-6.17%)
May 12, 2017 0.0475 0.0475 0.0373 0.0373 5,472 -0.00(-6.75%)
May 11, 2017 0.0350 0.0400 0.0350 0.0400 18,195 +0.02(+100.00%)
May 10, 2017 0.0200 0.0200 0.0200 0.0200 4,000 -0.02(-42.86%)
May 09, 2017 0.0475 0.0475 0.0350 0.0350 20,631 -0.00(-12.50%)
May 08, 2017 0.0487 0.0487 0.0350 0.0400 98,317 -0.01(-17.95%)
May 05, 2017 0.0301 0.0532 0.0300 0.0488 88,359 +0.01(+20.37%)
May 04, 2017 0.0405 0.0405 0.0405 0.0405 26,583 -0.01(-19.00%)
May 03, 2017 0.0560 0.0560 0.0402 0.0500 124,900 +0.00(+0.00%)
May 02, 2017 0.0401 0.0500 0.0400 0.0500 43,021 -0.00(-9.09%)
May 01, 2017 0.0600 0.0600 0.0500 0.0550 116,400 -0.00(-2.65%)
Apr 28, 2017 0.0600 0.0620 0.0500 0.0565 158,594 -0.01(-13.08%)
Apr 27, 2017 0.0600 0.0650 0.0600 0.0650 163,880 +0.00(+0.00%)
Apr 26, 2017 0.0722 0.0722 0.0650 0.0650 20,250 -0.01(-10.34%)
Apr 25, 2017 0.0712 0.0725 0.0683 0.0725 50,328 +0.00(+0.00%)
Apr 24, 2017 0.0684 0.0725 0.0500 0.0725 97,838 +0.00(+3.57%)
Apr 21, 2017 0.0494 0.0700 0.0476 0.0700 72,627 +0.02(+40.00%)
Apr 20, 2017 0.0470 0.0500 0.0411 0.0500 239,715 +0.00(+0.00%)
Apr 19, 2017 0.0400 0.0500 0.0350 0.0500 247,549 +0.01(+25.31%)
Apr 18, 2017 0.0361 0.0400 0.0350 0.0399 96,900 +0.00(+14.00%)
Apr 17, 2017 0.0275 0.0362 0.0275 0.0350 16,700 +0.00(+7.69%)
Apr 13, 2017 0.0400 0.0400 0.0325 0.0325 31,500 -0.01(-18.55%)
Apr 12, 2017 0.0400 0.0400 0.0350 0.0399 161,950 +0.00(+11.45%)
Apr 11, 2017 0.0300 0.0358 0.0191 0.0358 76,200 +0.01(+19.33%)
Apr 10, 2017 0.0283 0.0300 0.0181 0.0300 54,150 +0.01(+36.36%)
Apr 07, 2017 0.0250 0.0250 0.0220 0.0220 110,000 +0.01(+35.80%)
Apr 06, 2017 0.0325 0.0325 0.0152 0.0162 894,899 -0.01(-46.00%)
Apr 05, 2017 0.0200 0.0700 0.0200 0.0300 891,337 +0.01(+50.00%)
Apr 04, 2017 0.0200 0.0223 0.0190 0.0200 494,996 +0.00(+11.11%)
Apr 03, 2017 0.0200 0.0200 0.0178 0.0180 383,496 +0.00(+20.00%)
Mar 31, 2017 0.0134 0.0150 0.0134 0.0150 264,800 +0.00(+11.94%)
Mar 30, 2017 0.0100 0.0134 0.0100 0.0134 31,000 +0.00(+7.20%)
Mar 29, 2017 0.0125 0.0125 0.0125 0.0125 50,000 +0.01(+101.61%)
Mar 28, 2017 0.0100 0.0100 0.0060 0.0062 51,000 -0.01(-58.67%)
Mar 27, 2017 0.0100 0.0152 0.0085 0.0150 117,597 +0.01(+87.50%)
Mar 24, 2017 0.0080 0.0080 0.0080 0.0080 1,898 +0.00(+0.00%)
Mar 23, 2017 0.0070 0.0150 0.0070 0.0080 115,724 +0.00(+14.29%)
Mar 22, 2017 0.0062 0.0070 0.0060 0.0070 32,000 +0.00(+16.67%)
Mar 21, 2017 0.0060 0.0060 0.0060 0.0060 4,000 +0.00(+36.36%)
Mar 15, 2017 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
Mar 14, 2017 0.0044 0.0044 0.0043 0.0044 6,000 +0.00(+2.33%)
Mar 13, 2017 0.0042 0.0043 0.0042 0.0043 7,500 +0.00(+0.00%)
Mar 10, 2017 0.0042 0.0043 0.0042 0.0043 24,900 +0.00(+0.00%)
Mar 09, 2017 0.0043 0.0043 0.0043 0.0043 385 +0.00(+7.50%)
Mar 07, 2017 0.0040 0.0040 0.0040 0 -0.00(-2.44%)
Mar 02, 2017 0.0041 0.0041 0.0041 0 -0.00(-14.58%)
Feb 28, 2017 0.0048 0.0048 0.0048 0 +0.00(+0.00%)
Feb 27, 2017 0.0046 0.0049 0.0046 0.0048 52,400 +0.00(+13.48%)
Feb 23, 2017 0.0042 0.0042 0.0042 0 +0.00(+5.75%)
Feb 22, 2017 0.0040 0.0040 0.0040 0.0040 1,600 +0.00(+8.37%)
Feb 21, 2017 0.0037 0.0037 0.0037 0.0037 12,900 +0.00(+11.85%)
Feb 16, 2017 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Feb 13, 2017 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Feb 10, 2017 0.0051 0.0051 0.0033 0.0033 188,600 -0.00(-35.29%)
Feb 08, 2017 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Jan 27, 2017 0.0051 0.0051 0.0051 0 +0.00(+2.00%)
Jan 26, 2017 0.0050 0.0050 0.0050 0.0050 2,000 -0.00(-1.96%)
Jan 23, 2017 0.0051 0.0051 0.0051 0 +0.00(+2.00%)
Jan 20, 2017 0.0050 0.0060 0.0050 0.0050 49,800 +0.00(+20.45%)
Jan 18, 2017 0.0042 0.0042 0.0042 0 +0.00(+25.79%)
Jan 11, 2017 0.0033 0.0033 0.0033 0 -0.00(-17.50%)
Jan 04, 2017 0.0040 0.0040 0.0040 0 -0.00(-36.61%)
Jan 03, 2017 0.0063 0.0063 0.0063 0.0063 4,200 +0.00(+53.90%)
Dec 30, 2016 0.0041 0.0041 0.0041 0 +0.00(+24.24%)
Dec 29, 2016 0.0034 0.0034 0.0033 0.0033 50,000 +0.00(+0.00%)
Dec 28, 2016 0.0033 0.0064 0.0033 0.0033 55,000 +0.00(+0.00%)
Dec 27, 2016 0.0033 0.0033 0.0033 0.0033 12,000 +0.00(+0.00%)
Dec 23, 2016 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Dec 22, 2016 0.0034 0.0064 0.0033 0.0033 2,000 +0.00(+0.00%)
Dec 16, 2016 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Dec 14, 2016 0.0033 0.0033 0.0033 0 -0.00(-30.17%)
Dec 13, 2016 0.0047 0.0047 0.0047 0.0047 2,000 +0.00(+43.21%)
Dec 12, 2016 0.0050 0.0050 0.0033 0.0033 40,660 -0.00(-34.00%)
Dec 09, 2016 0.0060 0.0060 0.0050 0.0050 14,500 -0.00(-48.45%)
Dec 07, 2016 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Dec 06, 2016 0.0097 0.0097 0.0097 0.0097 15,000 +0.00(+21.25%)
Dec 05, 2016 0.0080 0.0080 0.0080 0.0080 13,500 +0.00(+0.00%)
Dec 01, 2016 0.0080 0.0080 0.0080 0 +0.00(+60.00%)
Nov 30, 2016 0.0040 0.0050 0.0031 0.0050 200,800 +0.00(+21.95%)
Nov 29, 2016 0.0069 0.0069 0.0030 0.0041 264,214 -0.00(-48.75%)
Nov 22, 2016 0.0080 0.0080 0.0080 0 -0.00(-18.37%)
Nov 21, 2016 0.0098 0.0098 0.0098 0.0098 250,000 +0.00(+16.47%)
Nov 17, 2016 0.0084 0.0084 0.0084 0 +0.00(+68.28%)
Nov 16, 2016 0.0046 0.0059 0.0046 0.0050 68,000 +0.00(+92.31%)
Nov 14, 2016 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Nov 09, 2016 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Oct 31, 2016 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Oct 26, 2016 0.0026 0.0026 0.0026 0 -0.00(-39.45%)
Oct 25, 2016 0.0027 0.0043 0.0026 0.0043 123,600 +0.00(+43.13%)
Oct 21, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Oct 19, 2016 0.0030 0.0030 0.0030 0 -0.00(-11.76%)
Oct 17, 2016 0.0034 0.0034 0.0034 0 -0.00(-36.15%)
Oct 14, 2016 0.0060 0.0060 0.0034 0.0053 39,963 -0.00(-3.18%)
Oct 13, 2016 0.0032 0.0128 0.0032 0.0055 1,277,354 +0.00(+57.14%)
Oct 11, 2016 0.0035 0.0035 0.0035 0 +0.00(+16.67%)
Oct 10, 2016 0.0030 0.0030 0.0030 0.0030 10,000 -0.00(-1.64%)
Oct 07, 2016 0.0031 0.0031 0.0031 0.0031 1,200 +0.00(+17.31%)
Oct 06, 2016 0.0032 0.0033 0.0026 0.0026 34,237 -0.00(-18.75%)
Oct 03, 2016 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Sep 30, 2016 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Sep 29, 2016 0.0032 0.0032 0.0032 0 -0.00(-5.88%)
Sep 28, 2016 0.0034 0.0034 0.0034 0.0034 0 +0.00(+0.00%)
Sep 27, 2016 0.0034 0.0034 0.0034 0.0034 0 +0.00(+0.47%)
Sep 23, 2016 0.0034 0.0034 0.0034 0 +0.00(+5.75%)
Sep 21, 2016 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Sep 20, 2016 0.0032 0.0032 0.0032 0.0032 10,000 +0.00(+6.67%)
Sep 15, 2016 0.0030 0.0030 0.0030 0 +0.00(+15.38%)
Sep 09, 2016 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Sep 06, 2016 0.0026 0.0026 0.0026 0 +0.00(+4.00%)
Aug 31, 2016 0.0025 0.0025 0.0025 0 -0.00(-19.35%)
Aug 30, 2016 0.0031 0.0031 0.0031 0.0031 50,000 +0.00(+6.90%)
Aug 26, 2016 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Aug 18, 2016 0.0029 0.0029 0.0029 0 +0.00(+7.41%)
Aug 17, 2016 0.0027 0.0027 0.0027 0.0027 49,350 -0.00(-10.00%)
Aug 05, 2016 0.0030 0.0030 0.0030 0 -0.00(-9.09%)
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.