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 (%)
Mar 31, 2020 0.6500 0.7115 0.5500 0.6400 60,877 -0.12(-15.79%)
Mar 30, 2020 0.8300 0.8865 0.6700 0.7600 303,940 +0.08(+11.76%)
Mar 27, 2020 0.4000 1.120 0.4000 0.6800 663,300 +0.30(+78.95%)
Mar 26, 2020 0.4000 0.4000 0.3600 0.3800 41,344 +0.02(+5.56%)
Mar 25, 2020 0.3500 0.3900 0.3500 0.3600 26,886 +0.01(+2.86%)
Mar 24, 2020 0.3301 0.3500 0.3301 0.3500 14,806 +0.00(+1.04%)
Mar 23, 2020 0.3500 0.3500 0.3116 0.3464 15,999 -0.02(-6.38%)
Mar 20, 2020 0.4000 0.4942 0.3400 0.3700 29,500 -0.03(-6.85%)
Mar 19, 2020 0.3200 0.3980 0.3100 0.3972 34,264 +0.08(+24.12%)
Mar 18, 2020 0.4000 0.4000 0.3100 0.3200 26,245 -0.08(-20.00%)
Mar 17, 2020 0.4180 0.4180 0.3700 0.4000 16,843 -0.01(-2.32%)
Mar 16, 2020 0.4500 0.4926 0.3600 0.4095 44,156 -0.16(-28.03%)
Mar 13, 2020 0.5200 0.5880 0.5000 0.5690 26,000 +0.04(+7.36%)
Mar 12, 2020 0.6700 0.6700 0.4800 0.5300 38,798 -0.15(-21.49%)
Mar 11, 2020 0.6510 0.6878 0.6510 0.6751 8,864 -0.01(-1.36%)
Mar 10, 2020 0.6620 0.7000 0.6500 0.6844 12,339 -0.07(-8.75%)
Mar 09, 2020 0.7000 0.7601 0.6800 0.7500 34,753 -0.03(-3.80%)
Mar 06, 2020 0.8200 0.8200 0.7401 0.7796 37,200 -0.04(-4.93%)
Mar 05, 2020 0.9000 0.9200 0.8200 0.8200 12,542 -0.11(-11.35%)
Mar 04, 2020 0.9400 1.030 0.9000 0.9250 21,480 +0.01(+0.54%)
Mar 03, 2020 0.9454 0.9650 0.9200 0.9200 3,291 -0.02(-2.65%)
Mar 02, 2020 0.9309 0.9900 0.9200 0.9450 9,515 -0.01(-0.53%)
Feb 28, 2020 0.8600 0.9500 0.8500 0.9500 25,100 +0.06(+6.74%)
Feb 27, 2020 0.9000 0.9114 0.8900 0.8900 19,541 -0.03(-3.26%)
Feb 26, 2020 0.9300 0.9800 0.8800 0.9200 15,480 -0.01(-0.77%)
Feb 25, 2020 1.000 1.024 0.9100 0.9271 42,238 -0.07(-7.28%)
Feb 24, 2020 1.000 1.020 0.9900 0.9999 12,822 -0.03(-2.92%)
Feb 21, 2020 1.000 1.050 1.000 1.030 8,500 +0.03(+3.00%)
Feb 20, 2020 1.020 1.050 1.000 1.000 39,260 -0.03(-2.91%)
Feb 19, 2020 1.040 1.050 1.020 1.030 20,769 -0.04(-3.74%)
Feb 18, 2020 1.020 1.070 1.020 1.070 12,397 +0.04(+3.88%)
Feb 14, 2020 1.030 1.060 1.020 1.030 16,100 -0.06(-5.50%)
Feb 13, 2020 1.060 1.090 1.020 1.090 17,739 +0.04(+3.81%)
Feb 12, 2020 1.020 1.080 1.020 1.050 18,903 +0.02(+1.94%)
Feb 11, 2020 1.029 1.030 1.020 1.030 11,281 +0.01(+0.98%)
Feb 10, 2020 1.090 1.090 1.020 1.020 8,946 -0.04(-3.35%)
Feb 07, 2020 1.030 1.100 1.020 1.055 6,700 +0.00(+0.06%)
Feb 06, 2020 1.080 1.080 1.040 1.055 9,217 -0.02(-1.42%)
Feb 05, 2020 1.070 1.097 1.066 1.070 9,126 +0.03(+2.88%)
Feb 04, 2020 1.050 1.050 1.020 1.040 11,439 +0.00(+0.13%)
Feb 03, 2020 1.100 1.100 1.030 1.039 6,594 -0.01(-1.09%)
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%)
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.