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 (%)
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%)
Nov 01, 2019 0.7900 0.8800 0.7601 0.8551 292,200 +0.06(+6.89%)
Oct 31, 2019 0.8021 0.8273 0.7611 0.8000 56,669 -0.02(-2.44%)
Oct 30, 2019 0.8300 0.8699 0.8100 0.8200 62,739 -0.05(-5.73%)
Oct 29, 2019 0.8300 0.8798 0.8000 0.8698 62,134 +0.03(+3.72%)
Oct 28, 2019 0.8400 0.8899 0.7600 0.8386 144,324 -0.04(-4.70%)
Oct 25, 2019 0.8800 0.8992 0.8300 0.8800 50,800 +0.00(+0.00%)
Oct 24, 2019 0.9216 0.9452 0.8701 0.8800 55,171 -0.01(-1.23%)
Oct 23, 2019 0.9000 0.9500 0.7200 0.8910 345,407 -0.07(-7.17%)
Oct 22, 2019 1.040 1.040 0.9300 0.9598 218,497 -0.08(-7.71%)
Oct 21, 2019 1.050 1.100 1.000 1.040 167,196 +0.01(+0.72%)
Oct 18, 2019 1.010 1.033 0.9800 1.033 238,000 +0.02(+2.24%)
Oct 17, 2019 1.120 1.125 1.010 1.010 352,495 -0.13(-11.61%)
Oct 16, 2019 1.150 1.520 1.030 1.143 1,607,467 +0.15(+15.42%)
Oct 15, 2019 1.100 1.260 0.9900 0.9900 725,418 -0.15(-13.16%)
Oct 14, 2019 1.050 1.140 0.9900 1.140 189,580 +0.12(+11.76%)
Oct 11, 2019 1.060 1.060 0.9512 1.020 198,700 -0.03(-2.86%)
Oct 10, 2019 1.050 1.100 1.005 1.050 209,288 +0.01(+0.96%)
Oct 09, 2019 1.140 1.200 0.9832 1.040 551,622 -0.08(-7.14%)
Oct 08, 2019 1.180 1.243 1.060 1.120 62,988 -0.03(-2.61%)
Oct 07, 2019 1.080 1.249 1.060 1.150 58,721 +0.06(+5.99%)
Oct 04, 2019 1.050 1.090 1.028 1.085 34,700 +0.09(+8.52%)
Oct 03, 2019 1.090 1.100 0.9900 0.9998 90,503 -0.10(-9.11%)
Oct 02, 2019 1.030 1.100 1.000 1.100 60,214 +0.08(+7.84%)
Oct 01, 2019 1.140 1.199 0.9417 1.020 247,782 -0.13(-11.30%)
Sep 30, 2019 1.220 1.250 1.130 1.150 208,200 -0.06(-4.96%)
Sep 27, 2019 1.275 1.275 1.200 1.210 17,700 -0.03(-2.42%)
Sep 26, 2019 1.250 1.250 1.200 1.240 13,197 -0.06(-4.62%)
Sep 25, 2019 1.280 1.320 1.250 1.300 21,971 +0.05(+4.00%)
Sep 24, 2019 1.290 1.296 1.220 1.250 24,819 -0.05(-3.85%)
Sep 23, 2019 1.370 1.400 1.290 1.300 47,627 -0.08(-5.80%)
Sep 20, 2019 1.400 1.450 1.360 1.380 10,900 -0.03(-1.78%)
Sep 19, 2019 1.370 1.405 1.340 1.405 18,883 +0.06(+4.85%)
Sep 18, 2019 1.440 1.450 1.310 1.340 15,415 -0.11(-7.59%)
Sep 17, 2019 1.450 1.450 1.380 1.450 23,299 +0.03(+2.11%)
Sep 16, 2019 1.400 1.528 1.400 1.420 17,760 -0.06(-4.05%)
Sep 13, 2019 1.490 1.542 1.460 1.480 19,300 -0.01(-0.67%)
Sep 12, 2019 1.470 1.490 1.450 1.490 7,987 +0.03(+2.05%)
Sep 11, 2019 1.500 1.550 1.430 1.460 46,295 -0.04(-2.67%)
Sep 10, 2019 1.450 1.500 1.450 1.500 10,000 +0.08(+5.63%)
Sep 09, 2019 1.450 1.470 1.416 1.420 12,131 -0.04(-2.74%)
Sep 06, 2019 1.450 1.500 1.450 1.460 8,800 +0.01(+0.69%)
Sep 05, 2019 1.460 1.506 1.450 1.450 11,151 -0.01(-0.68%)
Sep 04, 2019 1.490 1.570 1.450 1.460 7,513 -0.04(-2.67%)
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.