Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

PetroSun, Inc. (PSUD)

0.0150
+0.0031
+(26.05%)
At close: May 2 at 1:50:36 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.01540.01540.01500.01500.015055,501
May 1, 20250.01320.01320.01270.01270.01272,720
Apr 30, 20250.01200.01650.01190.01540.015424,000
Apr 29, 20250.01390.01390.01390.01390.0139-
Apr 28, 20250.01390.01390.01390.01390.0139-
Apr 25, 20250.01390.01390.01390.01390.0139-
Apr 24, 20250.01390.01390.01390.01390.01395,000
Apr 23, 20250.01600.01600.01600.01600.01602,808
Apr 22, 20250.01700.01700.01700.01700.01703,624
Apr 21, 20250.01860.01860.01860.01860.0186-
Apr 17, 20250.01860.01860.01860.01860.0186-
Apr 16, 20250.01870.01870.01860.01860.018622,925
Apr 15, 20250.01380.01380.01380.01380.0138312
Apr 14, 20250.01170.01170.01170.01170.011762,522
Apr 11, 20250.01320.01320.01170.01170.011739,500
Apr 10, 20250.01480.01480.01480.01480.0148-
Apr 9, 20250.01480.01480.01480.01480.01483,000
Apr 8, 20250.01980.01980.01980.01980.01982,300
Apr 7, 20250.02030.02030.02030.02030.0203400
Apr 4, 20250.01220.01400.01220.01400.014017,889
Apr 3, 20250.01660.01660.01400.01490.014930,885
Apr 2, 20250.01490.01490.01490.01490.01495,350
Apr 1, 20250.01770.01770.01700.01700.01703,475
Mar 31, 20250.01680.01770.01680.01770.01772,600
Mar 28, 20250.01150.01700.01150.01700.017022,500
Mar 27, 20250.01660.01660.01150.01530.015313,500
Mar 26, 20250.01370.01370.01250.01250.01253,600
Mar 25, 20250.01810.01810.01810.01810.01815,000
Mar 24, 20250.01720.01790.01720.01790.017990,051
Mar 21, 20250.01770.01770.01770.01770.0177-
Mar 20, 20250.01770.01770.01770.01770.0177-
Mar 19, 20250.01760.01770.01760.01770.017711,200
Mar 18, 20250.01450.01450.01110.01120.0112243,500
Mar 17, 20250.01750.01750.01600.01600.01607,644
Mar 14, 20250.01260.01630.01260.01620.016261,500
Mar 13, 20250.01260.01800.01260.01800.01802,700
Mar 12, 20250.01800.01800.01800.01800.0180-
Mar 11, 20250.01800.01800.01800.01800.0180-
Mar 10, 20250.01830.01830.01800.01800.018010,855
Mar 7, 20250.01840.01840.01840.01840.0184-
Mar 6, 20250.01840.01850.01840.01840.018441,820
Mar 5, 20250.01850.01850.01850.01850.0185-
Mar 4, 20250.01900.01900.01690.01850.0185364,822
Mar 3, 20250.01690.01900.01690.01900.0190202,500
Feb 28, 20250.01940.01940.01670.01670.01671,500
Feb 27, 20250.01790.01900.01790.01900.0190211,000
Feb 26, 20250.01900.01900.01900.01900.0190-
Feb 25, 20250.01900.01900.01900.01900.0190-
Feb 24, 20250.01900.01900.01900.01900.0190-
Feb 21, 20250.01900.01900.01900.01900.01901,658
Feb 20, 20250.01900.01900.01900.01900.019035,100
Feb 19, 20250.01900.01930.01750.01900.0190542,941
Feb 18, 20250.01930.01930.01330.01330.013383,694
Feb 14, 20250.01530.01930.01450.01930.019343,500
Feb 13, 20250.01400.01400.01400.01400.0140-
Feb 12, 20250.01470.01470.01400.01400.01407,000
Feb 11, 20250.01500.01590.01470.01470.014712,818
Feb 10, 20250.01450.01450.01330.01330.01339,630
Feb 7, 20250.01300.01440.01300.01440.01445,284
Feb 6, 20250.01450.01450.01300.01370.013726,600
Feb 5, 20250.01450.01450.01450.01450.0145-
Feb 4, 20250.01450.01450.01450.01450.0145100
Feb 3, 20250.01450.01450.01450.01450.0145-
Jan 31, 20250.01450.01460.01410.01450.01451,656,152
Jan 30, 20250.01330.01420.01330.01420.01422,949
Jan 29, 20250.01570.01570.01460.01460.014649,904
Jan 28, 20250.01810.01810.01810.01810.0181-
Jan 27, 20250.01810.01810.01810.01810.0181-
Jan 24, 20250.01810.01810.01810.01810.0181264
Jan 23, 20250.01860.01860.01860.01860.01861,000
Jan 22, 20250.01500.01500.01480.01490.014974,107
Jan 21, 20250.01700.01720.01700.01720.017275,021
Jan 17, 20250.01930.01930.01930.01930.0193-
Jan 16, 20250.01840.01930.01650.01930.0193299,710
Jan 15, 20250.01660.01660.01500.01500.0150515,591
Jan 14, 20250.02200.02200.02200.02200.0220100
Jan 13, 20250.01940.01940.01940.01940.019440,000
Jan 10, 20250.02010.02010.01940.01940.019416,100
Jan 8, 20250.01640.02200.01640.01930.01936,295
Jan 7, 20250.01950.01950.01950.01950.0195100
Jan 6, 20250.01960.01960.01960.01960.01961,120
Jan 3, 20250.02450.02450.02450.02450.0245-
Jan 2, 20250.02450.02450.02450.02450.0245-
Dec 31, 20240.02450.02450.02450.02450.02452,500
Dec 30, 20240.01810.01810.01800.01800.018099,985
Dec 27, 20240.01820.02010.01820.02010.02014,900
Dec 26, 20240.01690.01960.01600.01960.0196369,816
Dec 24, 20240.02560.02560.01800.01800.0180120,800
Dec 23, 20240.02570.02570.02570.02570.02572,500
Dec 20, 20240.01830.02400.01830.02400.024024,000
Dec 19, 20240.02370.02450.01650.02450.0245457,538
Dec 18, 20240.02030.02250.02030.02130.02135,580
Dec 17, 20240.02030.02200.02030.02200.022034,350
Dec 16, 20240.02070.03180.02050.03180.0318561,800
Dec 13, 20240.02010.02010.02000.02000.020024,350
Dec 12, 20240.02300.02370.02000.02200.022027,400
Dec 11, 20240.03290.03290.01930.01930.0193305,350
Dec 10, 20240.03290.03290.02770.02770.02778,500
Dec 9, 20240.02800.03000.02540.02580.025877,750
Dec 6, 20240.03290.03290.03290.03290.0329-
Dec 5, 20240.02580.03650.02530.03290.0329151,400
Dec 4, 20240.04000.04000.04000.04000.04002,500
Dec 3, 20240.02230.02980.02230.02980.029814,000
Dec 2, 20240.03700.03700.03630.03700.037012,500
Nov 29, 20240.03700.03700.03700.03700.03702,500
Nov 27, 20240.03900.03900.03140.03500.0350644,074
Nov 26, 20240.02690.03600.02690.03600.036099,550
Nov 25, 20240.02680.02680.02680.02680.0268-
Nov 22, 20240.02680.02680.02680.02680.02685,000
Nov 21, 20240.02260.02260.02100.02100.021015,000
Nov 20, 20240.02930.02930.02930.02930.029315,000
Nov 19, 20240.02980.03050.02590.02800.028095,109
Nov 18, 20240.01660.02800.01660.02800.02805,924
Nov 15, 20240.02800.02800.02800.02800.0280-
Nov 14, 20240.02800.02800.02800.02800.02805,000
Nov 13, 20240.02470.02490.02470.02490.024930,883
Nov 12, 20240.02000.02000.02000.02000.020075,000
Nov 11, 20240.02000.02000.02000.02000.0200-
Nov 8, 20240.02000.02000.01900.02000.0200114,166
Nov 7, 20240.01740.02290.01740.02000.020059,250
Nov 6, 20240.01820.01880.01740.01740.017412,150
Nov 5, 20240.01500.01500.01450.01450.0145114,079
Nov 4, 20240.01780.01780.01780.01780.0178-
Nov 1, 20240.01780.01780.01780.01780.0178-
Oct 31, 20240.01780.01780.01780.01780.0178-
Oct 30, 20240.01780.01780.01780.01780.0178-
Oct 29, 20240.01780.01780.01780.01780.0178-
Oct 28, 20240.01890.01890.01760.01780.0178112,890
Oct 25, 20240.01500.01750.01500.01750.017536,356
Oct 24, 20240.01500.01500.01500.01500.01501,550
Oct 23, 20240.01790.01950.01500.01500.0150357,308
Oct 22, 20240.01950.01950.01500.01790.0179467,406
Oct 21, 20240.01700.01980.01650.01950.0195136,000
Oct 18, 20240.01480.01570.01480.01570.015713,000
Oct 17, 20240.01430.01430.01430.01430.0143100
Oct 16, 20240.01560.01820.01560.01820.0182297,890
Oct 15, 20240.01360.01480.01360.01400.01408,000
Oct 14, 20240.01800.01800.01800.01800.0180-
Oct 11, 20240.01800.01800.01800.01800.0180-
Oct 10, 20240.01800.01800.01800.01800.0180100
Oct 9, 20240.01600.01600.01600.01600.0160-
Oct 8, 20240.01600.01600.01600.01600.0160100
Oct 7, 20240.01600.01600.01450.01450.014512,000
Oct 4, 20240.01350.01350.01350.01350.01351,500
Oct 3, 20240.01500.01500.01500.01500.0150211,007
Oct 2, 20240.01420.01420.01420.01420.0142-
Oct 1, 20240.01420.01420.01420.01420.0142-
Sep 30, 20240.01420.01420.01420.01420.014219,000
Sep 27, 20240.01750.01750.01750.01750.0175-
Sep 26, 20240.01750.01750.01750.01750.017579,400
Sep 25, 20240.01750.01750.01750.01750.01755,600
Sep 24, 20240.02000.02000.02000.02000.020013,700
Sep 23, 20240.01900.01970.01500.01970.0197415,312
Sep 20, 20240.01700.01700.01700.01700.0170203,631
Sep 19, 20240.01430.01430.01430.01430.01431,000
Sep 18, 20240.01610.01610.01600.01600.016011,020
Sep 17, 20240.01550.01900.01530.01530.0153265,362
Sep 16, 20240.02000.02000.02000.02000.0200-
Sep 13, 20240.01870.02000.01870.02000.020022,500
Sep 12, 20240.01880.01880.01880.01880.018820,000
Sep 11, 20240.01500.01500.01500.01500.0150-
Sep 10, 20240.01500.01500.01500.01500.0150-
Sep 9, 20240.01200.01500.01200.01500.0150142,150
Sep 6, 20240.01400.01400.01200.01200.0120138,458
Sep 5, 20240.02000.02000.01220.01350.0135462,433
Sep 4, 20240.02200.02200.02000.02000.020078,000
Sep 3, 20240.02020.02140.02000.02000.020040,462
Aug 30, 20240.02490.02490.02490.02490.0249-
Aug 29, 20240.02490.02490.02490.02490.0249-
Aug 28, 20240.02490.02490.02490.02490.024954,700
Aug 27, 20240.02500.02500.02500.02500.0250460
Aug 26, 20240.02500.02500.02500.02500.0250-
Aug 23, 20240.02500.02500.02500.02500.02501,000
Aug 22, 20240.02460.02460.02460.02460.02465,000
Aug 21, 20240.02010.02010.02010.02010.0201-
Aug 20, 20240.02010.02010.02010.02010.0201342
Aug 19, 20240.03380.03380.03380.03380.0338-
Aug 16, 20240.03380.03380.03380.03380.0338-
Aug 15, 20240.02150.03380.02100.03380.033830,000
Aug 14, 20240.02100.02100.02100.02100.0210400
Aug 13, 20240.02800.03400.02800.03400.03406,344
Aug 12, 20240.02000.02700.02000.02700.027057,619
Aug 9, 20240.02670.02670.02670.02670.02672,200
Aug 8, 20240.02100.02100.02100.02100.0210100
Aug 7, 20240.02040.02300.02040.02040.020422,000
Aug 6, 20240.02360.02500.02010.02010.020170,700
Aug 5, 20240.03000.03500.01600.02300.02301,129,860
Aug 2, 20240.03250.03250.03250.03250.032510,000
Aug 1, 20240.03250.03250.03000.03000.0300620,376
Jul 31, 20240.03250.03250.03250.03250.0325-
Jul 30, 20240.03250.03250.03250.03250.032570,000
Jul 29, 20240.03100.03500.03100.03500.03504,966
Jul 26, 20240.03000.03000.03000.03000.0300-
Jul 25, 20240.02710.03000.02610.03000.0300163,231
Jul 24, 20240.03400.03700.03400.03450.034559,000
Jul 23, 20240.03000.03000.03000.03000.0300-
Jul 22, 20240.03000.03000.03000.03000.0300-
Jul 19, 20240.02920.03000.02920.03000.030020,250
Jul 18, 20240.03250.03250.03100.03100.03101,558
Jul 17, 20240.02900.02900.02900.02900.0290-
Jul 16, 20240.02900.02900.02900.02900.0290-
Jul 15, 20240.03600.03600.02900.02900.02903,000
Jul 12, 20240.03800.03800.03800.03800.03801,750
Jul 11, 20240.02650.02650.02650.02650.0265-
Jul 10, 20240.02650.02650.02650.02650.026510,000
Jul 9, 20240.02710.02850.02500.02500.025052,000
Jul 8, 20240.03000.03800.02700.03700.037058,894
Jul 5, 20240.03800.03800.03400.03400.0340450
Jul 3, 20240.03900.03900.03900.03900.03909,594
Jul 2, 20240.03700.03700.03700.03700.03709,594
Jul 1, 20240.03100.03100.03100.03100.0310-
Jun 28, 20240.02500.03100.02500.03100.031036,600
Jun 27, 20240.03590.03640.03590.03590.035974,875
Jun 26, 20240.02600.02600.02600.02600.0260-
Jun 25, 20240.02600.02600.02600.02600.026010,000
Jun 24, 20240.02600.02600.02600.02600.0260-
Jun 21, 20240.02600.02600.02600.02600.02601,429
Jun 20, 20240.02500.02500.02500.02500.0250400
Jun 18, 20240.03500.03500.03500.03500.0350-
Jun 17, 20240.02700.03500.02700.03500.035044,881
Jun 14, 20240.02500.02500.02300.02500.0250351,375
Jun 13, 20240.02600.03000.02500.02600.0260110,000
Jun 12, 20240.02910.02910.02910.02910.029112,000
Jun 11, 20240.03000.03000.03000.03000.0300-
Jun 10, 20240.03110.03400.02930.03000.030029,024
Jun 7, 20240.03140.03140.03000.03000.030032,500
Jun 6, 20240.03110.03790.03110.03790.0379105,000
Jun 5, 20240.03580.03580.03490.03500.035023,475
Jun 4, 20240.03450.03490.03110.03490.0349147,700
Jun 3, 20240.03990.03990.03700.03700.037083,525
May 31, 20240.03750.03750.03750.03750.03754,000
May 30, 20240.04200.04200.03500.03500.035096,947
May 29, 20240.04000.04200.03740.03750.0375177,061
May 28, 20240.04000.04000.04000.04000.040011,010
May 24, 20240.03930.04000.03450.03600.0360286,228
May 23, 20240.03950.03950.02910.02910.0291117,500
May 22, 20240.04900.04900.04230.04230.042321,111
May 21, 20240.03950.04500.03950.04500.045050,294
May 20, 20240.03920.03950.03920.03950.039521,525
May 17, 20240.03380.03380.02800.03380.033820,297
May 16, 20240.04400.04800.02980.03000.0300638,747
May 15, 20240.03200.04200.03200.03230.032343,300
May 14, 20240.04000.04500.02900.02900.0290103,501
May 13, 20240.03350.04500.02600.03490.0349978,114
May 10, 20240.02900.03350.02900.03350.033568,280
May 9, 20240.02910.03300.02910.02910.029160,500
May 8, 20240.02900.03360.02900.03360.0336264,727
May 7, 20240.03000.03000.03000.03000.03003,000
May 6, 20240.02900.02900.02900.02900.0290-
May 3, 20240.02900.02900.02900.02900.0290-

Related Tickers

DR0.SG Deutsche Rohstoff AG
33.35
-2.63%
 
SENX.L Serinus Energy plc
3.3500
+3.08%
 
SDR.V Stroud Resources Ltd.
0.0750
0.00%
 
SPRL Strat Petroleum, Ltd.
0.0000
0.00%
 
SQZZF Serica Energy plc
1.6700
0.00%
 
7DB.F Diamondback Energy, Inc.
118.60
-0.39%
 
RZW.SG TotalEnergies EP Gabon
188.50
-1.05%
 
CLON.L Clontarf Energy plc
0.0360
-1.37%
 
VRY.V Petro-Victory Energy Corp.
0.6800
0.00%
 
ECO.L Eco (Atlantic) Oil & Gas Ltd.
8.10
-0.49%