Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2018	-0.09 / -1.55%	5.80	5.80	5.70	5.70	5.73	5.70	156,270
9/7/2018	-0.05 / -0.86%	5.84	5.85	5.65	5.79	5.72	5.79	72,890
9/6/2018	-0.04 / -0.68%	5.75	5.89	5.70	5.84	5.78	5.84	15,930
9/5/2018	-0.10 / -1.67%	5.96	5.99	5.70	5.88	5.82	5.88	125,170
9/4/2018	+0.08 / +1.36%	5.82	6.09	5.80	5.98	5.97	5.98	109,300
8/31/2018	0.00 / 0.00%	6.00	6.00	5.80	5.90	5.91	5.90	56,840
8/30/2018	+0.20 / +3.51%	5.62	5.99	5.62	5.90	5.79	5.90	46,110
8/29/2018	-0.30 / -5.00%	5.93	5.95	5.70	5.70	5.84	5.70	73,990
8/28/2018	-0.10 / -1.64%	6.10	6.10	5.92	6.00	5.99	6.00	57,400
8/27/2018	0.00 / 0.00%	6.20	6.20	6.03	6.10	6.13	6.10	137,140
8/24/2018	0.00 / 0.00%	6.12	6.12	6.00	6.10	6.11	6.10	62,390
8/23/2018	+0.10 / +1.67%	6.10	6.10	6.00	6.10	6.06	6.10	83,320
8/22/2018	-0.10 / -1.64%	6.10	6.15	6.00	6.00	6.08	6.00	156,420
8/21/2018	+0.35 / +6.09%	5.80	6.15	5.80	6.10	6.07	6.10	417,470
8/20/2018	+0.25 / +4.55%	5.74	5.75	5.45	5.75	5.65	5.75	109,890
8/17/2018	-0.17 / -3.00%	5.70	5.74	5.42	5.50	5.58	5.50	67,200
8/16/2018	-0.01 / -0.18%	5.60	5.67	5.34	5.67	5.55	5.67	98,070
8/15/2018	-0.25 / -4.22%	5.93	6.00	5.52	5.68	5.69	5.68	235,300
8/14/2018	-0.22 / -3.58%	6.15	6.15	5.91	5.93	6.00	5.93	200,210
8/13/2018	-0.04 / -0.65%	6.20	6.24	6.03	6.15	6.18	6.15	192,020
8/10/2018	+0.19 / +3.17%	6.00	6.24	5.91	6.19	6.09	6.19	271,490
8/9/2018	-0.13 / -2.12%	6.12	6.13	5.81	6.00	6.02	6.00	265,520
8/8/2018	+0.33 / +5.69%	5.65	6.20	5.60	6.13	5.90	6.13	307,370
8/7/2018	+0.17 / +3.02%	5.70	5.90	5.60	5.80	5.74	5.80	187,040
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

<<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