Skip to main content
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 (%)
Dec 31, 2019 1.040 1.060 1.000 1.017 56,900 -0.02(-2.18%)
Dec 30, 2019 1.020 1.050 1.020 1.040 65,633 -0.00(-0.48%)
Dec 27, 2019 1.050 1.080 1.000 1.045 110,500 -0.05(-4.13%)
Dec 26, 2019 1.000 1.120 1.000 1.090 118,839 +0.05(+4.81%)
Dec 24, 2019 1.000 1.050 1.000 1.040 5,200 +0.00(+0.00%)
Dec 23, 2019 1.000 1.070 1.000 1.040 66,220 +0.01(+0.97%)
Dec 20, 2019 1.000 1.080 1.000 1.030 33,600 -0.02(-1.90%)
Dec 19, 2019 1.050 1.097 1.020 1.050 29,917 -0.01(-0.94%)
Dec 18, 2019 1.000 1.140 0.9700 1.060 172,965 +0.04(+4.06%)
Dec 17, 2019 1.054 1.084 1.000 1.019 24,769 -0.06(-5.69%)
Dec 16, 2019 1.100 1.115 1.000 1.080 86,771 +0.02(+1.89%)
Dec 13, 2019 1.060 1.080 1.000 1.060 89,400 -0.02(-1.85%)
Dec 12, 2019 1.070 1.080 1.070 1.080 43,615 +0.00(+0.00%)
Dec 11, 2019 1.070 1.200 1.070 1.080 59,512 +0.00(+0.00%)
Dec 10, 2019 1.200 1.200 1.060 1.080 62,003 -0.10(-8.78%)
Dec 09, 2019 1.200 1.200 1.160 1.184 76,319 -0.05(-4.44%)
Dec 06, 2019 1.370 1.423 1.200 1.239 97,400 -0.20(-13.97%)
Dec 05, 2019 1.420 1.500 1.360 1.440 10,440 +0.02(+1.41%)
Dec 04, 2019 1.230 1.500 1.230 1.420 47,466 +0.12(+9.23%)
Dec 03, 2019 1.240 1.350 1.240 1.300 30,597 -0.06(-4.09%)
Dec 02, 2019 1.660 1.660 1.330 1.355 81,170 -0.19(-12.55%)
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%)
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.