Quantcast

Hermitage Offshore Services Ltd. Ordinary Shares (Bermuda) Historical Stock Prices

PSV 
$2.62
*  
0.23
8.07%
Get PSV Alerts
*Delayed - data as of Jun. 25, 2019  -  Find a broker to begin trading PSV now
Exchange:NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-MAR-2019 TO 25-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.99 2.7864 2.56 2.62 30,725
06/25/2019 2.7864 2.7864 2.56 2.62 30,725
06/24/2019 2.67 2.85 2.64 2.85 27,588
06/21/2019 2.65 2.7767 2.65 2.66 30,059
06/20/2019 2.71 2.7463 2.66 2.695 11,792
06/19/2019 2.68 2.77 2.67 2.72 6,189
06/18/2019 2.63 2.74 2.61 2.65 18,259
06/17/2019 2.64 2.75 2.6 2.64 9,418
06/14/2019 2.85 2.8724 2.6201 2.68 35,576
06/13/2019 3 3.01 2.85 2.87 39,636
06/12/2019 3.06 3.12 2.9 3.1 13,665
06/11/2019 2.99 3.07 2.981 3.05 6,635
06/10/2019 3.48 3.48 2.5728 2.99 51,593
06/07/2019 3.47 3.7 3.3196 3.48 11,688
06/06/2019 3.8091 3.8899 3.47 3.47 26,470
06/05/2019 3.73 4.0475 3.63 3.8 24,153
06/04/2019 3.56 3.99 3.5175 3.73 25,522
06/03/2019 3.22 3.6 3.1651 3.59 44,241
05/31/2019 3.4 3.4 3.15 3.24 35,214
05/30/2019 3.15 3.45 3.15 3.4 52,425
05/29/2019 3.66 3.67 3.085 3.09 149,114
05/28/2019 4.45 4.6 4.26 4.26 21,518
05/24/2019 4.2852 4.63 4.2852 4.48 21,060
05/23/2019 4.08 4.45 4.01 4.45 41,032
05/22/2019 4.4 4.4858 4.07 4.1 24,139
05/21/2019 4.3416 4.64 4.3416 4.45 6,983
05/20/2019 4.5 4.6765 4.34 4.45 30,323
05/17/2019 4.45 4.547 4.3187 4.3901 25,338
05/16/2019 4.71 4.8 4.4 4.4 22,922
05/15/2019 4.6076 4.8282 4.52 4.65 11,417
05/14/2019 4.59 4.7882 4.32 4.52 19,873
05/13/2019 4.72 4.78 4.418 4.78 21,932
05/10/2019 4.64 4.7 4.4 4.7 21,707
05/09/2019 4.63 4.7 4.45 4.7 19,725
05/08/2019 4.266 4.7 4.266 4.6406 19,214
05/07/2019 4.47 4.47 4.25 4.47 27,860
05/06/2019 4.61 4.61 4.24 4.52 43,938
05/03/2019 4.45 4.7408 4.45 4.64 24,133
05/02/2019 4.8758 4.8758 4.33 4.41 78,160
05/01/2019 4.89 4.9 4.5608 4.9 26,801
04/30/2019 4.54 4.9 4.39 4.8 59,574
04/29/2019 4.74 5 4.32 4.54 109,470
04/26/2019 4.33 4.7 4.18 4.7 75,098
04/25/2019 4.41 4.41 3.8004 4.15 108,489
04/24/2019 3.75 4.7431 3.6403 4.51 361,273
04/23/2019 3.18 3.74 3.18 3.6 133,778
04/22/2019 3.13 3.2562 3.12 3.16 22,103
04/18/2019 3.1294 3.2039 3.04 3.06 10,643
04/17/2019 3.3339 3.3339 3.12 3.2 10,381
04/16/2019 3.372 3.372 3.1001 3.29 32,495
04/15/2019 3.29 3.3399 3.0623 3.3 38,582
04/12/2019 3.3 3.3834 3.05 3.19 33,155
04/11/2019 3.5 3.5 3.15 3.24 49,996
04/10/2019 3.2758 3.36 3.2501 3.28 35,503
04/09/2019 3.06 3.4 3.02 3.2 49,328
04/08/2019 2.63 3.57 2.63 3.13 305,052
04/05/2019 2.63 2.6799 2.485 2.53 60,651
04/04/2019 2.56 2.7368 2.56 2.65 25,060
04/03/2019 2.8 2.8 2.56 2.56 22,907
04/02/2019 2.9 3 2.8 2.8 14,452
04/01/2019 2.94 3.01 2.83 2.93 19,912
03/29/2019 3.1 3.1 2.84 2.95 45,475
03/28/2019 3.09 3.09 2.8 2.94 25,810
03/27/2019 2.67 3.15 2.56 3.13 147,253
03/26/2019 2.64 2.7 2.57 2.57 8,525
03/25/2019 2.6 2.66 2.59 2.63 12,644
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio