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 (%)
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%)
Apr 01, 2020 0.5600 0.6300 0.5600 0.6300 31,198 -0.01(-1.56%)
Mar 31, 2020 0.6500 0.7115 0.5500 0.6400 60,877 -0.12(-15.79%)
Mar 30, 2020 0.8300 0.8865 0.6700 0.7600 303,940 +0.08(+11.76%)
Mar 27, 2020 0.4000 1.120 0.4000 0.6800 663,300 +0.30(+78.95%)
Mar 26, 2020 0.4000 0.4000 0.3600 0.3800 41,344 +0.02(+5.56%)
Mar 25, 2020 0.3500 0.3900 0.3500 0.3600 26,886 +0.01(+2.86%)
Mar 24, 2020 0.3301 0.3500 0.3301 0.3500 14,806 +0.00(+1.04%)
Mar 23, 2020 0.3500 0.3500 0.3116 0.3464 15,999 -0.02(-6.38%)
Mar 20, 2020 0.4000 0.4942 0.3400 0.3700 29,500 -0.03(-6.85%)
Mar 19, 2020 0.3200 0.3980 0.3100 0.3972 34,264 +0.08(+24.12%)
Mar 18, 2020 0.4000 0.4000 0.3100 0.3200 26,245 -0.08(-20.00%)
Mar 17, 2020 0.4180 0.4180 0.3700 0.4000 16,843 -0.01(-2.32%)
Mar 16, 2020 0.4500 0.4926 0.3600 0.4095 44,156 -0.16(-28.03%)
Mar 13, 2020 0.5200 0.5880 0.5000 0.5690 26,000 +0.04(+7.36%)
Mar 12, 2020 0.6700 0.6700 0.4800 0.5300 38,798 -0.15(-21.49%)
Mar 11, 2020 0.6510 0.6878 0.6510 0.6751 8,864 -0.01(-1.36%)
Mar 10, 2020 0.6620 0.7000 0.6500 0.6844 12,339 -0.07(-8.75%)
Mar 09, 2020 0.7000 0.7601 0.6800 0.7500 34,753 -0.03(-3.80%)
Mar 06, 2020 0.8200 0.8200 0.7401 0.7796 37,200 -0.04(-4.93%)
Mar 05, 2020 0.9000 0.9200 0.8200 0.8200 12,542 -0.11(-11.35%)
Mar 04, 2020 0.9400 1.030 0.9000 0.9250 21,480 +0.01(+0.54%)
Mar 03, 2020 0.9454 0.9650 0.9200 0.9200 3,291 -0.02(-2.65%)
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.