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 (%)
Jun 30, 2020 0.5785 0.6105 0.4700 0.5184 302,941 -0.08(-13.60%)
Jun 29, 2020 0.6100 0.6948 0.5900 0.6000 150,254 -0.02(-3.23%)
Jun 26, 2020 0.6800 0.7300 0.6200 0.6200 149,600 -0.09(-12.81%)
Jun 25, 2020 0.7500 0.7500 0.7000 0.7111 28,273 -0.04(-5.19%)
Jun 24, 2020 0.7300 0.7628 0.6900 0.7500 76,338 +0.04(+5.32%)
Jun 23, 2020 0.6900 0.7500 0.6803 0.7121 103,777 +0.00(+0.31%)
Jun 22, 2020 0.7464 0.7498 0.6936 0.7099 83,920 -0.04(-5.61%)
Jun 19, 2020 0.8000 0.8100 0.7337 0.7521 97,100 -0.04(-4.71%)
Jun 18, 2020 0.7879 0.8000 0.7600 0.7893 63,384 -0.01(-1.24%)
Jun 17, 2020 0.8000 0.8200 0.7558 0.7992 79,608 -0.02(-2.58%)
Jun 16, 2020 0.8300 0.8316 0.7811 0.8204 85,803 -0.01(-1.42%)
Jun 15, 2020 0.8388 0.8388 0.7552 0.8322 85,937 -0.01(-0.79%)
Jun 12, 2020 0.9064 0.9064 0.7711 0.8388 71,200 -0.02(-2.84%)
Jun 11, 2020 0.8500 0.8633 0.7700 0.8633 152,819 -0.04(-3.98%)
Jun 10, 2020 0.8158 0.9224 0.7501 0.8991 241,937 +0.05(+5.78%)
Jun 09, 2020 0.8800 0.8800 0.7800 0.8500 360,327 -0.13(-13.27%)
Jun 08, 2020 0.9300 1.070 0.9100 0.9800 1,318,252 +0.07(+7.83%)
Jun 05, 2020 0.9900 1.430 0.6914 0.9088 6,978,600 +0.37(+68.30%)
Jun 04, 2020 0.4900 0.5700 0.4200 0.5400 2,355,395 +0.07(+14.89%)
Jun 03, 2020 0.4900 0.5000 0.4600 0.4700 104,349 -0.02(-4.08%)
Jun 02, 2020 0.5690 0.5690 0.4099 0.4900 394,702 -0.05(-8.62%)
Jun 01, 2020 0.5100 0.5700 0.5050 0.5362 518,620 +0.03(+5.14%)
May 29, 2020 0.5000 0.5100 0.4930 0.5100 145,400 +0.01(+2.00%)
May 28, 2020 0.5100 0.5100 0.5000 0.5000 22,186 +0.00(+0.00%)
May 27, 2020 0.5000 0.5100 0.4930 0.5000 11,877 +0.01(+1.42%)
May 26, 2020 0.5100 0.5190 0.4930 0.4930 61,363 -0.03(-5.19%)
May 22, 2020 0.5200 0.5243 0.5200 0.5200 5,400 +0.00(+0.00%)
May 21, 2020 0.5300 0.5450 0.5200 0.5200 18,326 -0.01(-1.89%)
May 20, 2020 0.5300 0.5450 0.5200 0.5300 15,417 -0.00(-0.51%)
May 19, 2020 0.5300 0.5500 0.5300 0.5327 22,981 +0.00(+0.51%)
May 18, 2020 0.5300 0.5500 0.5300 0.5300 16,724 +0.01(+1.92%)
May 15, 2020 0.5200 0.5350 0.5200 0.5200 11,600 +0.00(+0.00%)
May 14, 2020 0.5200 0.5600 0.5200 0.5200 21,130 +0.00(+0.00%)
May 13, 2020 0.5200 0.5573 0.5200 0.5200 16,844 -0.00(-0.48%)
May 12, 2020 0.5200 0.5600 0.5200 0.5225 19,387 -0.02(-3.24%)
May 11, 2020 0.5775 0.5799 0.5200 0.5400 9,951 -0.01(-1.82%)
May 08, 2020 0.5650 0.5650 0.5300 0.5500 20,600 +0.03(+5.77%)
May 07, 2020 0.5400 0.5748 0.5200 0.5200 21,106 -0.02(-3.36%)
May 06, 2020 0.5600 0.5648 0.5156 0.5381 16,358 -0.02(-3.91%)
May 05, 2020 0.5500 0.5750 0.5500 0.5600 13,286 +0.01(+1.82%)
May 04, 2020 0.5500 0.5798 0.5500 0.5500 17,582 +0.00(+0.00%)
May 01, 2020 0.6100 0.6100 0.5500 0.5500 43,700 -0.01(-1.79%)
Apr 30, 2020 0.5700 0.5900 0.5600 0.5600 48,626 -0.02(-3.45%)
Apr 29, 2020 0.6196 0.6196 0.5500 0.5800 153,953 -0.02(-3.33%)
Apr 28, 2020 0.6200 0.6300 0.5900 0.6000 78,173 -0.06(-9.09%)
Apr 27, 2020 0.7300 0.7610 0.5828 0.6600 196,796 -0.07(-9.59%)
Apr 24, 2020 0.7600 0.7649 0.7100 0.7300 11,300 -0.01(-1.74%)
Apr 23, 2020 0.7240 0.7500 0.6900 0.7429 34,857 +0.05(+7.73%)
Apr 22, 2020 0.6679 0.7066 0.6650 0.6896 9,809 +0.03(+4.48%)
Apr 21, 2020 0.7800 0.7800 0.6400 0.6600 47,381 -0.10(-13.16%)
Apr 20, 2020 0.6100 0.8500 0.5800 0.7600 163,503 +0.12(+18.77%)
Apr 17, 2020 0.6400 0.6599 0.5826 0.6399 8,300 +0.00(+0.74%)
Apr 16, 2020 0.6458 0.6500 0.6219 0.6352 5,599 -0.04(-6.59%)
Apr 15, 2020 0.7000 0.7000 0.5930 0.6800 14,808 +0.00(+0.31%)
Apr 14, 2020 0.6000 0.6800 0.5999 0.6779 10,868 +0.03(+4.29%)
Apr 13, 2020 0.6900 0.6900 0.5500 0.6500 16,017 -0.01(-1.52%)
Apr 09, 2020 0.5600 0.7400 0.5600 0.6600 26,600 +0.10(+17.86%)
Apr 08, 2020 0.5905 0.6200 0.5410 0.5600 19,808 -0.00(-0.88%)
Apr 07, 2020 0.5900 0.5951 0.5650 0.5650 23,196 +0.00(+0.44%)
Apr 06, 2020 0.5600 0.6100 0.5320 0.5625 38,606 +0.01(+2.27%)
Apr 03, 2020 0.5800 0.6200 0.5500 0.5500 20,900 -0.03(-5.17%)
Apr 02, 2020 0.6300 0.6500 0.5700 0.5800 16,571 -0.05(-7.94%)
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.