PSAPetsec Energy Ltd08/17/18 13:17
LAST:

 0.1600
CHANGE:
 0.01
OPEN:
0.1600
HIGH:
0.1600
ASK:
0.1600
VOLUME:
20,615
CHANGE(%):
3.23
PREV:
0.1550
LOW:
0.1600
BID:
0.1500
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/17/180.16000.16000.16000.160020,6150
08/16/180.15500.15500.15500.155068,4550
08/15/180.16500.16500.15500.16004,7340
08/14/180.17000.17000.16000.160085,5460
08/13/180.17000.17000.17000.170013,2110
08/10/180.18000.18000.18000.180000
08/09/180.18000.18000.18000.18001,8960
08/08/180.18000.18000.18000.180088,1040
08/07/180.17500.17500.17500.175000
08/06/180.17500.17500.17500.175000
FUNDAMENTALS
Sector:Energy
Industry:REIT - Industrial
52wk range:0.08 - 0.22
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jul 20, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,807320.42
DJI25,5593961.58
SP5002,841220.79
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,17400.02
BDI1,200494.26
HSI30,063-2530.83