Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Hermitage Offshore Services Ltd (NY: PSV )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 1.165 1.195 1.020 1.050 101,600 -0.13(-11.02%)
Jan 30, 2020 1.180 1.210 1.140 1.180 30,477 +0.00(+0.00%)
Jan 29, 2020 1.050 1.180 1.030 1.180 51,309 +0.13(+12.38%)
Jan 28, 2020 1.050 1.070 1.032 1.050 41,544 -0.03(-2.78%)
Jan 27, 2020 1.080 1.080 1.030 1.080 28,287 +0.03(+2.86%)
Jan 24, 2020 1.090 1.100 1.030 1.050 15,700 -0.03(-2.78%)
Jan 23, 2020 1.070 1.090 1.040 1.080 16,061 -0.01(-0.92%)
Jan 22, 2020 1.030 1.130 1.030 1.090 25,023 +0.04(+3.81%)
Jan 21, 2020 1.080 1.140 1.020 1.050 58,834 +0.00(+0.00%)
Jan 17, 2020 1.040 1.090 1.030 1.050 26,400 +0.00(+0.00%)
Jan 16, 2020 1.030 1.080 1.030 1.050 17,672 +0.01(+0.96%)
Jan 15, 2020 1.080 1.090 1.030 1.040 21,443 -0.04(-3.70%)
Jan 14, 2020 1.070 1.090 1.030 1.080 26,744 +0.03(+2.86%)
Jan 13, 2020 1.100 1.130 1.020 1.050 82,878 -0.04(-3.67%)
Jan 10, 2020 1.049 1.120 1.049 1.090 43,100 +0.04(+3.81%)
Jan 09, 2020 1.010 1.055 1.010 1.050 34,874 +0.03(+2.94%)
Jan 08, 2020 1.100 1.100 1.011 1.020 47,713 -0.03(-2.86%)
Jan 07, 2020 1.100 1.144 1.030 1.050 55,751 -0.03(-2.78%)
Jan 06, 2020 1.000 1.120 1.000 1.080 65,194 +0.04(+3.85%)
Jan 03, 2020 0.9900 1.160 0.9800 1.040 188,500 +0.03(+2.97%)
Jan 02, 2020 1.000 1.031 1.000 1.010 75,654 -0.01(-0.72%)
Dec 31, 2019 1.040 1.060 1.000 1.017 56,900 -0.02(-2.18%)
Dec 30, 2019 1.020 1.050 1.020 1.040 65,633 -0.00(-0.48%)
Dec 27, 2019 1.050 1.080 1.000 1.045 110,500 -0.05(-4.13%)
Dec 26, 2019 1.000 1.120 1.000 1.090 118,839 +0.05(+4.81%)
Dec 24, 2019 1.000 1.050 1.000 1.040 5,200 +0.00(+0.00%)
Dec 23, 2019 1.000 1.070 1.000 1.040 66,220 +0.01(+0.97%)
Dec 20, 2019 1.000 1.080 1.000 1.030 33,600 -0.02(-1.90%)
Dec 19, 2019 1.050 1.097 1.020 1.050 29,917 -0.01(-0.94%)
Dec 18, 2019 1.000 1.140 0.9700 1.060 172,965 +0.04(+4.06%)
Dec 17, 2019 1.054 1.084 1.000 1.019 24,769 -0.06(-5.69%)
Dec 16, 2019 1.100 1.115 1.000 1.080 86,771 +0.02(+1.89%)
Dec 13, 2019 1.060 1.080 1.000 1.060 89,400 -0.02(-1.85%)
Dec 12, 2019 1.070 1.080 1.070 1.080 43,615 +0.00(+0.00%)
Dec 11, 2019 1.070 1.200 1.070 1.080 59,512 +0.00(+0.00%)
Dec 10, 2019 1.200 1.200 1.060 1.080 62,003 -0.10(-8.78%)
Dec 09, 2019 1.200 1.200 1.160 1.184 76,319 -0.05(-4.44%)
Dec 06, 2019 1.370 1.423 1.200 1.239 97,400 -0.20(-13.97%)
Dec 05, 2019 1.420 1.500 1.360 1.440 10,440 +0.02(+1.41%)
Dec 04, 2019 1.230 1.500 1.230 1.420 47,466 +0.12(+9.23%)
Dec 03, 2019 1.240 1.350 1.240 1.300 30,597 -0.06(-4.09%)
Dec 02, 2019 1.660 1.660 1.330 1.355 81,170 -0.19(-12.55%)
Nov 29, 2019 1.590 1.590 1.490 1.550 21,100 +0.00(+0.00%)
Nov 27, 2019 1.650 1.650 1.530 1.550 26,000 -0.06(-3.73%)
Nov 26, 2019 1.680 1.680 1.600 1.610 46,665 -0.06(-3.49%)
Nov 25, 2019 1.560 1.670 1.550 1.668 80,399 +0.11(+7.29%)
Nov 22, 2019 1.470 1.578 1.463 1.555 64,700 +0.00(+0.32%)
Nov 21, 2019 1.370 1.600 1.300 1.550 92,628 -0.05(-3.13%)
Nov 20, 2019 1.550 1.650 1.500 1.600 138,929 -0.05(-3.04%)
Nov 19, 2019 1.550 1.700 1.520 1.650 200,609 -0.01(-0.60%)
Nov 18, 2019 1.090 1.750 0.9400 1.660 1,281,099 +0.59(+55.14%)
Nov 15, 2019 0.6500 1.100 0.6370 1.070 963,000 +0.44(+69.81%)
Nov 14, 2019 0.7000 0.7000 0.5539 0.6301 200,269 -0.08(-11.87%)
Nov 13, 2019 0.7000 0.7300 0.7000 0.7150 75,894 +0.01(+0.70%)
Nov 12, 2019 0.7100 0.7400 0.6900 0.7100 54,813 +0.00(+0.55%)
Nov 11, 2019 0.7321 0.7500 0.6804 0.7061 141,834 -0.04(-5.92%)
Nov 08, 2019 0.7652 0.7700 0.7321 0.7505 130,800 -0.02(-2.53%)
Nov 07, 2019 0.7700 0.8100 0.7600 0.7700 168,718 -0.01(-1.41%)
Nov 06, 2019 0.7952 0.8146 0.7705 0.7810 94,993 -0.02(-2.38%)
Nov 05, 2019 0.8200 0.8300 0.7600 0.8000 142,572 -0.03(-4.19%)
Nov 04, 2019 0.9000 0.9000 0.8110 0.8350 59,229 -0.02(-2.35%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.