Petropavlovsk Historic Prices

 
     
Date Open High Low Close Volume
Nov 9, 2018 6.36 6.62 6.36 6.40 220,879
Nov 8, 2018 6.32 6.45 6.32 6.41 214,793
Nov 7, 2018 6.30 6.53 6.29 6.32 434,825
Nov 6, 2018 6.55 6.55 6.30 6.31 720,699
Nov 5, 2018 6.38 6.64 6.31 6.41 125,255
Nov 2, 2018 6.71 6.80 6.44 6.44 776,905
Nov 1, 2018 6.46 6.48 6.41 6.41 215,466
Oct 31, 2018 6.49 6.67 6.49 6.60 2,032,441
Oct 30, 2018 6.39 6.69 6.39 6.51 229,186
Oct 29, 2018 6.38 6.65 6.38 6.44 470,057
Oct 26, 2018 6.41 6.54 6.37 6.39 382,508
Oct 25, 2018 6.44 6.64 6.29 6.51 1,034,736
Oct 24, 2018 6.23 6.67 6.23 6.52 1,033,196
Oct 23, 2018 6.40 6.52 6.38 6.52 654,605
Oct 22, 2018 6.16 6.44 6.16 6.38 2,069,936
Oct 19, 2018 6.51 6.51 6.19 6.35 969,925
Oct 18, 2018 6.18 6.59 6.18 6.28 1,760,527
Oct 17, 2018 6.50 6.54 6.22 6.41 1,319,744
Oct 16, 2018 6.36 6.58 6.12 6.12 689,242
Oct 15, 2018 5.71 6.45 5.71 6.33 1,556,941
Oct 12, 2018 5.81 6.20 5.81 6.07 858,986
Oct 11, 2018 5.36 6.10 5.36 5.15 5,091,495
Oct 10, 2018 5.75 6.08 5.15 5.15 2,473,625
Oct 9, 2018 6.20 6.20 5.90 5.90 873,575
Oct 8, 2018 6.13 6.13 5.75 6.10 776,792
Oct 5, 2018 5.78 6.01 5.75 6.01 2,649,780
Oct 4, 2018 5.79 6.04 5.59 5.95 3,182,260
Oct 3, 2018 6.00 6.19 5.71 5.86 3,358,487
Oct 2, 2018 6.10 6.30 5.75 5.91 2,986,746
Oct 1, 2018 6.59 6.63 6.17 6.17 623,914
Sep 28, 2018 6.40 6.63 6.23 6.35 3,417,076
Sep 27, 2018 6.48 6.85 6.37 6.39 2,787,672
Sep 26, 2018 6.70 6.83 6.35 6.48 1,070,092
Sep 25, 2018 6.59 6.70 6.35 6.70 1,375,154
Sep 24, 2018 6.56 6.67 6.35 6.51 2,414,271
Sep 21, 2018 6.40 7.00 6.30 6.30 8,692,736
Sep 20, 2018 6.45 6.70 6.24 6.70 3,797,823
Sep 19, 2018 6.11 6.50 6.11 6.36 8,394,380
Sep 18, 2018 5.98 6.53 5.85 6.30 1,587,240
Sep 17, 2018 5.91 6.00 5.70 6.00 889,078
Sep 14, 2018 5.58 6.00 5.40 5.87 7,784,199
Sep 13, 2018 5.91 6.09 5.43 5.60 4,607,427
Sep 12, 2018 6.03 6.06 5.65 5.65 3,905,862
Sep 11, 2018 6.08 6.09 5.75 5.75 3,017,316
Sep 10, 2018 6.20 6.32 5.85 6.00 4,017,471
Sep 7, 2018 6.44 6.53 6.01 6.26 4,395,657
Sep 6, 2018 6.68 6.90 6.42 6.44 3,033,376
Sep 5, 2018 6.87 6.98 6.65 6.94 708,148
Sep 4, 2018 6.84 7.00 6.65 6.75 572,685
Sep 3, 2018 6.78 6.92 6.66 6.70 181,387
Showing 1 to 50 of 260