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 (%)
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%)
Sep 03, 2019 1.490 1.550 1.470 1.500 18,053 -0.05(-3.23%)
Aug 30, 2019 1.500 1.550 1.465 1.550 7,600 +0.07(+4.73%)
Aug 29, 2019 1.440 1.500 1.438 1.480 9,127 +0.05(+3.50%)
Aug 28, 2019 1.340 1.510 1.340 1.430 38,274 +0.08(+5.93%)
Aug 27, 2019 1.450 1.450 1.340 1.350 15,475 -0.07(-4.93%)
Aug 26, 2019 1.450 1.460 1.350 1.420 15,765 -0.06(-4.05%)
Aug 23, 2019 1.490 1.510 1.466 1.480 10,800 +0.00(+0.00%)
Aug 22, 2019 1.460 1.550 1.460 1.480 6,865 -0.05(-3.27%)
Aug 21, 2019 1.500 1.550 1.500 1.530 12,804 +0.05(+3.38%)
Aug 20, 2019 1.610 1.640 1.470 1.480 19,278 -0.17(-10.30%)
Aug 19, 2019 1.670 1.670 1.550 1.650 15,268 +0.04(+2.48%)
Aug 16, 2019 1.690 1.690 1.520 1.610 31,700 -0.09(-5.29%)
Aug 15, 2019 1.810 1.820 1.650 1.700 5,197 -0.11(-6.08%)
Aug 14, 2019 1.750 1.810 1.700 1.810 6,593 +0.06(+3.43%)
Aug 13, 2019 1.730 1.750 1.730 1.750 13,728 +0.00(+0.00%)
Aug 12, 2019 1.800 1.800 1.750 1.750 8,412 -0.02(-1.13%)
Aug 09, 2019 1.903 1.903 1.750 1.770 4,000 -0.14(-7.33%)
Aug 08, 2019 1.760 1.920 1.760 1.910 10,196 +0.17(+9.77%)
Aug 07, 2019 2.070 2.070 1.715 1.740 67,882 -0.37(-17.45%)
Aug 06, 2019 2.180 2.261 2.090 2.108 27,042 -0.08(-3.75%)
Aug 05, 2019 2.200 2.290 2.190 2.190 24,701 -0.07(-3.10%)
Aug 02, 2019 2.340 2.370 2.110 2.260 30,900 -0.12(-5.04%)
Aug 01, 2019 2.560 2.600 2.380 2.380 27,368 -0.18(-7.03%)
Jul 31, 2019 2.650 2.650 2.560 2.560 8,402 -0.04(-1.54%)
Jul 30, 2019 2.680 2.860 2.600 2.600 50,063 -0.08(-2.99%)
Jul 29, 2019 2.780 2.830 2.620 2.680 11,294 -0.10(-3.60%)
Jul 26, 2019 2.850 2.860 2.760 2.780 6,700 +0.03(+1.14%)
Jul 25, 2019 2.760 2.850 2.620 2.749 128,650 -0.10(-3.56%)
Jul 24, 2019 2.810 2.890 2.740 2.850 45,330 -0.03(-1.04%)
Jul 23, 2019 2.950 2.950 2.820 2.880 17,879 +0.02(+0.70%)
Jul 22, 2019 2.890 2.950 2.850 2.860 11,116 -0.01(-0.27%)
Jul 19, 2019 2.800 2.920 2.670 2.868 15,200 +0.07(+2.42%)
Jul 18, 2019 2.880 2.880 2.730 2.800 17,936 +0.02(+0.72%)
Jul 17, 2019 2.860 2.890 2.741 2.780 11,987 -0.04(-1.42%)
Jul 16, 2019 2.840 2.950 2.740 2.820 25,928 -0.07(-2.42%)
Jul 15, 2019 2.890 3.035 2.885 2.890 15,381 -0.06(-2.03%)
Jul 12, 2019 2.800 3.000 2.680 2.950 26,600 +0.10(+3.51%)
Jul 11, 2019 2.870 2.884 2.850 2.850 19,291 -0.09(-3.06%)
Jul 10, 2019 2.834 2.950 2.834 2.940 23,522 +0.07(+2.44%)
Jul 09, 2019 2.860 2.980 2.730 2.870 39,129 -0.08(-2.71%)
Jul 08, 2019 2.850 2.980 2.760 2.950 11,200 +0.11(+3.87%)
Jul 05, 2019 2.860 2.950 2.740 2.840 7,100 -0.01(-0.35%)
Jul 03, 2019 2.850 2.950 2.720 2.850 9,800 +0.00(+0.00%)
Jul 02, 2019 2.960 2.970 2.710 2.850 11,797 -0.10(-3.39%)
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.