Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/13/2018	0.00 / 0.00%	5.11	5.25	5.10	5.25	5.12	5.25	29,700
11/12/2018	-0.12 / -2.23%	5.37	5.37	5.10	5.25	5.19	5.25	92,720
11/9/2018	+0.07 / +1.32%	5.21	5.40	5.20	5.37	5.24	5.37	88,940
11/8/2018	-0.13 / -2.39%	5.43	5.43	5.30	5.30	5.32	5.30	33,670
11/7/2018	+0.19 / +3.63%	5.49	5.49	5.25	5.43	5.27	5.43	43,050
11/6/2018	+0.01 / +0.19%	5.35	5.50	5.20	5.24	5.30	5.24	116,940
11/5/2018	+0.03 / +0.58%	5.20	5.40	5.20	5.23	5.28	5.23	42,610
11/2/2018	0.00 / 0.00%	5.20	5.40	5.20	5.20	5.21	5.20	70,010
11/1/2018	-0.25 / -4.59%	5.50	5.50	5.20	5.20	5.34	5.20	36,910
10/31/2018	+0.35 / +6.86%	5.10	5.45	5.10	5.45	5.39	5.45	237,670
10/30/2018	+0.05 / +0.99%	5.05	5.10	5.05	5.10	5.06	5.10	50,760
10/29/2018	-0.13 / -2.51%	5.18	5.18	5.04	5.05	5.07	5.05	34,890
10/26/2018	+0.33 / +6.80%	5.00	5.18	5.00	5.18	5.17	5.18	109,390
10/25/2018	-0.20 / -3.96%	4.90	4.93	4.70	4.85	4.82	4.85	120,600
10/24/2018	-0.23 / -4.36%	5.29	5.30	5.05	5.05	5.11	5.05	90,480
10/23/2018	-0.08 / -1.49%	5.36	5.44	5.20	5.28	5.33	5.28	91,930
10/22/2018	-0.39 / -6.78%	5.40	5.59	5.35	5.36	5.40	5.36	348,600
10/19/2018	0.00 / 0.00%	5.75	5.75	5.70	5.75	5.72	5.75	36,160
10/18/2018	-0.05 / -0.86%	5.76	5.83	5.73	5.75	5.75	5.75	30,080
10/17/2018	0.00 / 0.00%	5.90	5.95	5.80	5.80	5.90	5.80	51,680
10/16/2018	+0.10 / +1.75%	5.88	5.88	5.70	5.80	5.77	5.80	39,500
10/15/2018	-0.15 / -2.56%	5.90	5.90	5.69	5.70	5.72	5.70	65,570
10/12/2018	+0.08 / +1.39%	5.40	6.07	5.40	5.85	5.68	5.85	112,650
10/11/2018	-0.43 / -6.94%	5.90	6.00	5.77	5.77	5.79	5.77	503,390
10/10/2018	-0.15 / -2.36%	6.30	6.48	6.10	6.20	6.21	6.20	229,790
10/9/2018	-0.05 / -0.78%	6.50	6.50	6.24	6.35	6.36	6.35	155,580
10/8/2018	-0.37 / -5.47%	6.70	6.70	6.40	6.40	6.53	6.40	217,810
10/5/2018	-0.15 / -2.17%	6.89	6.92	6.77	6.77	6.85	6.77	263,030
10/4/2018	+0.03 / +0.44%	7.00	7.20	6.92	6.92	7.05	6.92	235,910
10/3/2018	-0.03 / -0.43%	7.00	7.10	6.88	6.89	6.96	6.89	292,270

<<Previous 30 days Next 30 days>>

PXS News

16/06	PXS: Resolution on the AGM in 2022
16/06	PXS: Decision of the Judgment Execution Department
31/05	PXS: Change of location to hold the AGM 2022
26/05	PXS: Decision on delisting of stock
13/05	PXS: Notice of Annual General Meeting 2022