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 (%)
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.