Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/6/2018	+0.36 / +6.83%	5.48	5.63	5.44	5.63	5.61	5.63	428,500
8/3/2018	+0.34 / +6.90%	5.00	5.27	5.00	5.27	5.15	5.27	313,780
8/2/2018	-0.07 / -1.40%	4.95	5.00	4.85	4.93	4.95	4.93	74,750
8/1/2018	0.00 / 0.00%	4.95	5.10	4.95	5.00	5.02	5.00	58,520
7/31/2018	+0.18 / +3.73%	5.00	5.15	4.80	5.00	5.01	5.00	136,550
7/30/2018	+0.31 / +6.87%	4.52	4.82	4.50	4.82	4.75	4.82	341,010
7/27/2018	-0.25 / -5.25%	4.76	4.76	4.48	4.51	4.55	4.51	197,900
7/26/2018	-0.09 / -1.86%	4.85	4.85	4.75	4.76	4.77	4.76	54,120
7/25/2018	+0.02 / +0.41%	4.75	4.90	4.75	4.85	4.79	4.85	144,570
7/24/2018	-0.09 / -1.83%	4.95	4.95	4.80	4.83	4.85	4.83	55,070
7/23/2018	-0.03 / -0.61%	5.00	5.00	4.90	4.92	4.96	4.92	66,580
7/20/2018	0.00 / 0.00%	4.95	5.00	4.85	4.95	4.88	4.95	116,690
7/19/2018	-0.05 / -1.00%	5.00	5.01	4.95	4.95	5.00	4.95	17,000
7/18/2018	+0.01 / +0.20%	5.03	5.03	4.91	5.00	4.99	5.00	76,820
7/17/2018	+0.09 / +1.84%	4.90	5.00	4.90	4.99	4.97	4.99	29,390
7/16/2018	-0.03 / -0.61%	5.00	5.00	4.83	4.90	4.92	4.90	16,450
7/13/2018	+0.04 / +0.82%	4.89	5.00	4.89	4.93	4.96	4.93	37,710
7/12/2018	+0.09 / +1.88%	4.90	4.90	4.80	4.89	4.87	4.89	9,380
7/11/2018	-0.10 / -2.04%	4.89	4.90	4.80	4.80	4.81	4.80	41,610
7/10/2018	+0.05 / +1.03%	4.85	4.95	4.85	4.90	4.87	4.90	80,930
7/9/2018	-0.05 / -1.02%	4.90	4.95	4.80	4.85	4.92	4.85	25,020
7/6/2018	+0.10 / +2.08%	4.70	4.90	4.60	4.90	4.76	4.90	41,370
7/5/2018	-0.02 / -0.41%	4.83	4.84	4.70	4.80	4.72	4.80	57,160
7/4/2018	-0.03 / -0.62%	4.57	4.85	4.57	4.82	4.85	4.82	26,410
7/3/2018	-0.16 / -3.19%	5.00	5.36	4.85	4.85	4.96	4.85	127,840
7/2/2018	-0.11 / -2.15%	5.12	5.12	5.01	5.01	5.05	5.01	75,040
6/29/2018	-0.07 / -1.35%	5.11	5.17	5.10	5.12	5.13	5.12	40,370
6/28/2018	+0.01 / +0.19%	5.20	5.20	5.11	5.19	5.20	5.19	14,430
6/27/2018	0.00 / 0.00%	5.18	5.21	5.15	5.18	5.19	5.18	137,670
6/26/2018	-0.02 / -0.38%	5.19	5.19	5.00	5.18	5.12	5.18	32,410

<<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