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 23, 2020 0.4300 0.4300 0 +0.00(+0.00%)
Sep 22, 2020 0.3600 0.5500 0.3500 0.4800 56,133,868 +0.12(+35.06%)
Sep 21, 2020 0.3549 0.3976 0.3200 0.3554 7,666,666 +0.02(+4.53%)
Sep 18, 2020 0.3500 0.3500 0.3270 0.3400 3,879,600 +0.01(+4.01%)
Sep 17, 2020 0.3006 0.3698 0.2888 0.3269 6,944,162 +0.03(+8.97%)
Sep 16, 2020 0.3000 0.3100 0.2900 0.3000 4,382,057 +0.01(+3.45%)
Sep 15, 2020 0.3000 0.3100 0.2800 0.2900 5,736,391 -0.03(-8.23%)
Sep 14, 2020 0.3000 0.3289 0.2912 0.3160 4,257,026 +0.00(+0.03%)
Sep 11, 2020 0.3390 0.3390 0.3003 0.3159 3,835,100 -0.02(-7.09%)
Sep 10, 2020 0.3800 0.3999 0.3000 0.3400 9,453,688 -0.02(-6.82%)
Sep 09, 2020 0.3960 0.4988 0.3410 0.3649 19,650,404 +0.00(+1.36%)
Sep 08, 2020 0.5500 0.5800 0.3600 0.3600 10,037,937 -0.28(-43.74%)
Sep 04, 2020 0.6900 0.7098 0.6000 0.6399 2,546,000 -0.07(-10.21%)
Sep 03, 2020 0.7200 0.7899 0.6305 0.7127 6,605,095 -0.05(-7.03%)
Sep 02, 2020 0.8591 0.9999 0.6800 0.7666 41,031,352 +0.17(+27.77%)
Sep 01, 2020 1.350 1.400 0.5700 0.6000 45,475,760 -0.56(-48.28%)
Aug 31, 2020 0.7100 1.490 0.6400 1.160 153,275,616 +0.39(+50.59%)
Aug 28, 2020 0.5300 1.380 0.5202 0.7703 106,153,696 +0.21(+37.55%)
Aug 27, 2020 0.3500 0.9000 0.3500 0.5600 12,506,644 +0.21(+60.05%)
Aug 26, 2020 0.3559 0.3772 0.3212 0.3499 277,748 -0.01(-2.81%)
Aug 25, 2020 0.3800 0.4000 0.3600 0.3600 243,350 -0.01(-2.31%)
Aug 24, 2020 0.4100 0.4199 0.3638 0.3685 298,928 -0.05(-11.42%)
Aug 21, 2020 0.4000 0.4239 0.3969 0.4160 217,700 -0.02(-3.93%)
Aug 20, 2020 0.3800 0.4500 0.3800 0.4330 465,988 +0.02(+5.61%)
Aug 19, 2020 0.4381 0.4500 0.3978 0.4100 417,843 -0.02(-5.14%)
Aug 18, 2020 0.5250 0.5250 0.4032 0.4322 619,831 -0.06(-13.02%)
Aug 17, 2020 0.5000 0.5112 0.4740 0.4969 136,649 +0.00(+0.38%)
Aug 14, 2020 0.4878 0.5200 0.4651 0.4950 286,400 -0.02(-3.43%)
Aug 13, 2020 0.5661 0.5680 0.4570 0.5126 719,504 -0.04(-7.09%)
Aug 12, 2020 0.7000 0.7999 0.4800 0.5517 2,413,096 -0.25(-31.05%)
Aug 11, 2020 0.7935 0.8296 0.7616 0.8001 245,055 +0.01(+1.28%)
Aug 10, 2020 0.7700 0.8186 0.7700 0.7900 104,800 -0.01(-1.24%)
Aug 07, 2020 0.8600 0.8600 0.7841 0.7999 81,300 -0.03(-3.66%)
Aug 06, 2020 0.8240 0.8600 0.8240 0.8303 160,962 -0.01(-1.55%)
Aug 05, 2020 0.8600 0.8673 0.8015 0.8434 232,573 +0.02(+2.24%)
Aug 04, 2020 0.8400 0.8400 0.7850 0.8249 280,770 +0.02(+2.26%)
Aug 03, 2020 0.7300 0.8601 0.7204 0.8067 623,641 +0.10(+13.60%)
Jul 31, 2020 0.8000 0.8170 0.7100 0.7101 329,400 -0.09(-11.24%)
Jul 30, 2020 0.8683 0.8683 0.7900 0.8000 263,318 -0.06(-6.65%)
Jul 29, 2020 0.8215 0.8699 0.8200 0.8570 120,303 +0.04(+4.32%)
Jul 28, 2020 0.9000 0.9000 0.8214 0.8215 185,185 -0.04(-4.48%)
Jul 27, 2020 0.8600 0.9298 0.8500 0.8600 296,140 -0.03(-3.63%)
Jul 24, 2020 0.9500 0.9599 0.8700 0.8924 331,300 -0.06(-6.06%)
Jul 23, 2020 0.9400 0.9800 0.9200 0.9500 219,003 +0.01(+1.06%)
Jul 22, 2020 0.9800 1.000 0.9400 0.9400 211,695 -0.04(-4.08%)
Jul 21, 2020 0.8900 1.110 0.8900 0.9800 1,060,297 +0.01(+1.03%)
Jul 20, 2020 1.020 1.040 0.8700 0.9700 618,887 -0.02(-2.02%)
Jul 17, 2020 1.020 1.050 0.9500 0.9900 809,000 -0.04(-3.88%)
Jul 16, 2020 1.090 1.150 1.010 1.030 592,514 -0.06(-5.50%)
Jul 15, 2020 1.110 1.180 1.030 1.090 965,032 -0.08(-6.84%)
Jul 14, 2020 1.260 1.300 1.007 1.170 2,977,465 -0.13(-10.00%)
Jul 13, 2020 1.380 1.750 1.240 1.300 10,559,046 -0.58(-30.85%)
Jul 10, 2020 0.8400 3.050 0.7836 1.880 173,811,008 +1.39(+283.67%)
Jul 09, 2020 0.5200 0.5200 0.4800 0.4900 1,138,779 -0.01(-2.78%)
Jul 08, 2020 0.5100 0.5100 0.4950 0.5040 34,006 +0.00(+0.56%)
Jul 07, 2020 0.5001 0.5080 0.4905 0.5012 49,659 +0.00(+0.26%)
Jul 06, 2020 0.5400 0.5552 0.4801 0.4999 219,608 -0.02(-3.99%)
Jul 02, 2020 0.5400 0.5477 0.4800 0.5207 180,500 -0.02(-2.85%)
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.