Petropavlovsk Historic Prices

 
     
Date Open High Low Close Volume
Jan 18, 2019 6.70 7.00 6.70 6.90 568,228
Jan 17, 2019 7.00 7.00 6.86 6.86 1,522,845
Jan 16, 2019 6.83 7.00 6.66 6.86 2,003,024
Jan 15, 2019 6.70 6.83 6.69 6.78 738,936
Jan 14, 2019 6.92 6.92 6.67 6.70 695,622
Jan 11, 2019 6.92 6.94 6.73 6.77 2,051,860
Jan 10, 2019 6.67 7.00 6.67 6.86 3,897,683
Jan 9, 2019 6.65 6.85 6.61 6.61 11,228,854
Jan 8, 2019 6.79 6.86 6.70 6.70 9,537,095
Jan 7, 2019 6.95 7.07 6.66 6.72 1,347,809
Jan 4, 2019 6.65 7.00 6.64 6.67 2,559,417
Jan 3, 2019 6.53 6.93 6.45 6.93 1,353,106
Jan 2, 2019 6.40 6.55 6.06 6.55 1,629,945
Jan 1, 2019 6.09 6.36 6.09 6.32 202,501
Dec 31, 2018 6.09 6.36 6.09 6.32 202,501
Dec 28, 2018 6.07 6.40 5.97 6.40 2,897,405
Dec 27, 2018 6.15 6.20 6.07 6.07 1,558,419
Dec 26, 2018 6.23 6.39 6.15 6.15 786,551
Dec 25, 2018 6.23 6.39 6.15 6.15 786,551
Dec 24, 2018 6.23 6.39 6.15 6.15 786,551
Dec 21, 2018 6.20 6.39 6.15 6.15 4,970,963
Dec 20, 2018 5.96 6.29 5.93 6.15 2,861,810
Dec 19, 2018 5.89 6.15 5.84 6.02 6,589,114
Dec 18, 2018 6.15 6.17 5.93 5.93 2,949,655
Dec 17, 2018 5.90 6.14 5.90 5.96 637,299
Dec 14, 2018 5.90 6.04 5.90 5.90 1,831,448
Dec 13, 2018 6.07 6.07 5.90 6.00 1,534,520
Dec 12, 2018 5.81 5.94 5.78 5.80 3,636,218
Dec 11, 2018 5.71 6.10 5.71 5.80 2,211,829
Dec 10, 2018 6.18 6.20 5.90 5.90 1,188,093
Dec 7, 2018 5.85 6.06 5.74 5.90 3,565,151
Dec 6, 2018 6.27 6.27 5.86 5.90 2,746,200
Dec 5, 2018 5.98 6.25 5.98 6.12 2,566,234
Dec 4, 2018 6.07 6.25 5.99 5.99 715,866
Dec 3, 2018 5.89 6.20 5.88 6.18 992,108
Nov 30, 2018 6.25 6.25 5.95 6.14 233,396
Nov 29, 2018 6.04 6.16 5.88 6.00 1,698,388
Nov 28, 2018 6.08 6.12 5.85 5.85 1,806,584
Nov 27, 2018 5.92 6.00 5.77 5.81 1,160,075
Nov 26, 2018 5.73 5.98 5.73 5.75 1,055,079
Nov 23, 2018 6.01 6.01 5.70 5.71 2,539,205
Nov 22, 2018 6.25 6.26 5.80 5.80 2,771,808
Nov 21, 2018 6.18 6.19 5.88 5.88 1,493,732
Nov 20, 2018 5.90 6.25 5.90 6.06 2,730,111
Nov 19, 2018 6.11 6.25 5.90 5.91 2,706,677
Nov 16, 2018 6.40 6.40 5.91 6.22 2,718,643
Nov 15, 2018 6.25 6.53 6.15 6.21 3,155,620
Nov 14, 2018 6.32 6.39 6.28 6.30 972,505
Nov 13, 2018 6.37 6.75 6.37 6.47 1,174,528
Nov 12, 2018 6.58 6.79 6.44 6.79 448,156
Showing 1 to 50 of 261