Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/25/2019	+0.20 / +3.45%	5.80	6.05	5.80	6.00	5.99	6.00	160,380
11/22/2019	-0.05 / -0.85%	5.60	5.90	5.50	5.80	5.74	5.80	35,380
11/21/2019	-0.15 / -2.50%	6.00	6.00	5.73	5.85	5.83	5.85	65,500
11/20/2019	+0.03 / +0.50%	6.00	6.00	5.85	6.00	5.93	6.00	6,240
11/19/2019	-0.21 / -3.40%	6.00	6.10	5.95	5.97	6.00	5.97	31,190
11/18/2019	+0.08 / +1.31%	6.10	6.18	5.81	6.18	6.01	6.18	169,120
11/15/2019	-0.09 / -1.45%	5.90	6.20	5.90	6.10	6.19	6.10	286,020
11/14/2019	-0.01 / -0.16%	6.20	6.24	6.12	6.19	6.19	6.19	225,070
11/13/2019	+0.20 / +3.33%	6.20	6.25	5.91	6.20	6.11	6.20	132,150
11/12/2019	+0.07 / +1.18%	5.75	6.00	5.55	6.00	5.94	6.00	166,550
11/11/2019	-0.27 / -4.35%	6.30	6.30	5.93	5.93	6.15	5.93	201,690
11/8/2019	+0.30 / +5.08%	5.70	6.30	5.70	6.20	6.17	6.20	652,490
11/7/2019	+0.10 / +1.72%	5.61	5.90	5.60	5.90	5.77	5.90	109,270
11/6/2019	+0.28 / +5.07%	5.30	5.90	5.30	5.80	5.82	5.80	191,690
11/5/2019	+0.12 / +2.22%	5.50	5.62	5.40	5.52	5.55	5.52	610,600
11/4/2019	+0.16 / +3.05%	5.24	5.58	5.23	5.40	5.44	5.40	144,240
11/1/2019	+0.34 / +6.94%	5.00	5.24	4.98	5.24	5.22	5.24	337,340
10/31/2019	+0.13 / +2.73%	4.80	4.99	4.70	4.90	4.90	4.90	151,210
10/30/2019	+0.01 / +0.21%	4.55	4.92	4.55	4.77	4.80	4.77	101,130
10/29/2019	+0.31 / +6.97%	4.45	4.76	4.45	4.76	4.60	4.76	256,550
10/28/2019	0.00 / 0.00%	4.50	4.50	4.45	4.45	4.45	4.45	22,240
10/25/2019	+0.18 / +4.22%	4.29	4.45	4.29	4.45	4.40	4.45	157,980
10/24/2019	+0.07 / +1.67%	4.20	4.28	4.20	4.27	4.24	4.27	95,950
10/23/2019	-0.05 / -1.18%	4.21	4.25	4.20	4.20	4.21	4.20	85,530
10/22/2019	-0.04 / -0.93%	4.20	4.30	4.20	4.25	4.24	4.25	11,990
10/21/2019	+0.04 / +0.94%	4.25	4.32	4.20	4.29	4.23	4.29	84,430
10/18/2019	-0.05 / -1.16%	4.30	4.30	4.21	4.25	4.23	4.25	36,160
10/17/2019	+0.10 / +2.38%	4.34	4.34	4.20	4.30	4.29	4.30	25,200
10/16/2019	-0.07 / -1.64%	4.25	4.26	4.20	4.20	4.22	4.20	57,300
10/15/2019	0.00 / 0.00%	4.30	4.45	4.27	4.27	4.35	4.27	37,710

<<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