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 (%)
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%)
Oct 01, 2019 1.140 1.199 0.9417 1.020 247,782 -0.13(-11.30%)
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%)
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.