Petropavlovsk Historic Prices

 
     
Date Open High Low Close Volume
May 24, 2019 8.30 8.30 7.95 8.25 1,467,575
May 23, 2019 8.29 8.30 7.93 8.21 987,800
May 22, 2019 8.30 8.30 8.20 8.23 413,421
May 21, 2019 8.19 8.29 8.19 8.27 2,457,686
May 20, 2019 8.27 8.36 8.02 8.29 5,892,317
May 17, 2019 8.39 8.39 8.35 8.35 3,218,197
May 16, 2019 8.37 8.40 8.34 8.36 3,250,790
May 15, 2019 8.16 8.44 8.02 8.35 4,803,558
May 14, 2019 8.10 8.44 8.08 8.37 1,800,519
May 13, 2019 8.40 8.45 8.04 8.37 1,728,178
May 10, 2019 8.50 8.50 8.35 8.42 726,143
May 9, 2019 8.25 8.50 8.25 8.50 1,728,549
May 8, 2019 8.30 8.60 8.30 8.43 2,704,786
May 7, 2019 8.45 8.50 8.30 8.40 4,144,658
May 6, 2019 8.42 0.00 0.00 8.51 0
May 3, 2019 8.42 8.59 8.41 8.51 7,819,390
May 2, 2019 7.95 8.59 7.95 8.49 2,789,537
May 1, 2019 7.90 8.54 7.90 8.50 2,615,796
Apr 30, 2019 8.30 8.52 8.20 8.42 16,953,176
Apr 29, 2019 8.37 8.50 8.24 8.40 9,130,037
Apr 26, 2019 7.82 8.38 7.82 8.28 5,820,775
Apr 25, 2019 7.97 8.10 7.82 8.00 2,655,500
Apr 24, 2019 8.10 8.16 7.58 8.00 6,199,042
Apr 23, 2019 8.36 8.37 8.09 8.35 6,608,591
Apr 22, 2019 8.17 0.00 0.00 8.10 0
Apr 19, 2019 8.17 8.37 8.07 8.10 1,107,746
Apr 18, 2019 8.17 8.37 8.07 8.10 1,107,746
Apr 17, 2019 8.19 8.37 8.18 8.20 640,378
Apr 16, 2019 8.23 8.40 8.14 8.30 1,225,422
Apr 15, 2019 8.41 8.60 8.07 8.31 4,570,333
Apr 12, 2019 8.40 8.41 8.21 8.40 2,859,584
Apr 11, 2019 8.40 8.40 8.25 8.34 815,000
Apr 10, 2019 8.23 8.39 8.13 8.37 11,066,761
Apr 9, 2019 8.30 8.30 8.13 8.25 2,585,908
Apr 8, 2019 8.30 8.35 8.10 8.30 17,276,039
Apr 5, 2019 8.31 8.41 8.16 8.30 2,305,130
Apr 4, 2019 8.40 8.42 8.33 8.37 39,183,884
Apr 3, 2019 8.21 8.40 8.13 8.40 20,984,681
Apr 2, 2019 8.13 8.30 8.13 8.29 4,585,666
Apr 1, 2019 8.29 8.35 8.20 8.30 15,706,982
Mar 29, 2019 8.25 8.35 8.17 8.35 6,173,345
Mar 28, 2019 8.02 8.30 8.02 8.25 8,864,886
Mar 27, 2019 8.20 8.24 7.97 8.15 3,011,283
Mar 26, 2019 7.90 8.29 7.90 8.20 9,189,749
Mar 25, 2019 7.90 8.17 7.90 8.14 1,158,542
Mar 22, 2019 8.23 8.23 7.86 8.03 3,247,800
Mar 21, 2019 8.28 8.39 8.12 8.20 2,169,368
Mar 20, 2019 8.17 8.30 8.11 8.24 2,471,265
Mar 19, 2019 8.15 8.27 8.01 8.27 3,114,745
Mar 18, 2019 8.26 8.30 7.86 8.07 2,572,553
Showing 1 to 50 of 260