Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.