Americas Petrogas

(OTCPK: APEOF)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
0.45 Up +0.01 +1.35%
Find prices for:
Americas Petrogas Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/15/2014 0.46 0.45 0.45 0.46 11,000
08/08/2014 0.52 0.52 0.52 0.52 20,000
08/01/2014 0.55 0.55 0.55 0.55 178,500
07/25/2014 0.65 0.61 0.65 0.61 44,568
07/18/2014 0.68 0.68 0.68 0.68 125
07/11/2014 0.76 0.75 0.76 0.76 2,900
07/03/2014 0.81 0.8 0.8 0.8 59,200
06/27/2014 0.73 0.7 0.7 0.7 38,570
06/20/2014 0.75 0.75 0.75 0.75 20,000
06/13/2014 0.79 0.79 0.79 0.79 13,400
06/06/2014 0.83 0.77 0.79 0.83 53,550
05/30/2014 0.84 0.79 0.79 0.82 151,500
05/23/2014 1 1 1 1 0
05/16/2014 1.12 1.06 1.06 1.12 40,400
05/09/2014 1.23 1.2 1.22 1.2 4,700
05/02/2014 1.29 1.23 1.24 1.29 46,500
04/25/2014 1.54 1.41 1.54 1.45 53,846
04/17/2014 1.16 1.16 1.16 1.16 6,000
04/11/2014 1.18 1.16 1.18 1.16 2,500
04/04/2014 1.2 1.14 1.15 1.17 65,835
03/28/2014 1.19 1.15 1.16 1.18 22,610
03/21/2014 1.23 1.19 1.19 1.2 25,810
03/14/2014 1.24 1.21 1.24 1.21 20,055
03/07/2014 1.31 1.28 1.31 1.3 113,500
02/27/2014 1.19 1.15 1.19 1.19 12,000
02/21/2014 1.25 1.16 1.16 1.25 1,000
02/14/2014 1.14 1.1 1.13 1.11 61,300
02/07/2014 1.23 1.2 1.21 1.23 28,000
01/31/2014 1.1 1.06 1.09 1.08 56,675
01/24/2014 1.3 1.2 1.3 1.27 143,823
01/17/2014 1.59 1.54 1.59 1.54 6,999
01/10/2014 1.63 1.53 1.54 1.6 40,000
01/03/2014 1.74 1.65 1.66 1.7 52,211
12/27/2013 1.6 1.55 1.56 1.56 52,110
12/20/2013 1.47 1.34 1.4 1.45 59,000
12/13/2013 1.23 1.2 1.22 1.23 48,000
12/06/2013 1.53 1.39 1.53 1.42 51,300
11/29/2013 1.5 1.46 1.48 1.5 133,500
11/22/2013 1.31 1.26 1.26 1.31 37,300
11/15/2013 1.42 1.38 1.38 1.38 6,400
11/08/2013 1.34 1.26 1.33 1.28 84,100
11/01/2013 1.47 1.41 1.47 1.44 40,400
10/25/2013 1.52 1.47 1.5 1.5 64,500
10/18/2013 1.5 1.44 1.46 1.46 195,600
10/11/2013 1.22 1.21 1.21 1.22 5,926
10/04/2013 1.17 1.12 1.12 1.16 11,300
09/27/2013 1.25 1.18 1.23 1.2 43,857
09/20/2013 1.23 1.15 1.22 1.23 198,200
09/13/2013 1 1 1 1 0
09/06/2013 1.06 1.03 1.06 1.06 6,500
08/30/2013 1.06 1.06 1.06 1.06 300
08/23/2013 1.2 1.15 1.2 1.16 75,000
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:38 PM ET