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 (%)
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%)
Jul 01, 2020 0.5200 0.5443 0.5100 0.5360 107,090 +0.02(+3.40%)
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%)
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.