Paragon Offshore plc (PGN) Exchange: OTCMKTS
Data as of May 3, 2024
$0.15 ($-0.03) -16.69%
Paragon Offshore plc - Daily Information
Click for more stock information on Paragon Offshore plc.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $0.18 |
Previous Close | $0.15 |
High | $0.18 |
Low | $0.15 |
Adjusted Open | $0.18 |
Previous Adjusted Close | $0.15 |
Adjusted High | $0.18 |
Adjusted Low | $0.15 |
Invest in Paragon Offshore plc (PGN)
Historical Stock Data for Paragon Offshore plc (PGN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2015-12-17 | $0.18 | $0.18 | $0.15 | $0.15 | $0.15 | 1,197,295 |
2015-12-16 | $0.18 | $0.20 | $0.17 | $0.18 | $0.18 | 551,194 |
2015-12-15 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 326,226 |
2015-12-14 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 884,777 |
2015-12-11 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 576,791 |
2015-12-10 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 679,090 |
2015-12-09 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 879,619 |
2015-12-08 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 545,291 |
2015-12-07 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 1,181,090 |
2015-12-04 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 1,178,271 |
2015-12-03 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 899,630 |
2015-12-02 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 1,140,760 |
2015-12-01 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 2,264,728 |
2015-11-30 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 718,207 |
2015-11-27 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 303,927 |
2015-11-25 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 387,072 |
2015-11-24 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 580,993 |
2015-11-23 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 978,814 |
2015-11-20 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 490,924 |
2015-11-19 | $0.22 | $0.23 | $0.21 | $0.21 | $0.21 | 897,556 |
2015-11-18 | $0.22 | $0.24 | $0.21 | $0.22 | $0.22 | 408,767 |
2015-11-17 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 624,433 |
2015-11-16 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 674,460 |
2015-11-13 | $0.20 | $0.24 | $0.20 | $0.24 | $0.24 | 3,515,147 |
2015-11-12 | $0.20 | $0.22 | $0.20 | $0.20 | $0.20 | 1,233,149 |
2015-11-11 | $0.20 | $0.22 | $0.19 | $0.20 | $0.20 | 1,198,679 |
2015-11-10 | $0.21 | $0.23 | $0.20 | $0.20 | $0.20 | 1,351,652 |
2015-11-09 | $0.25 | $0.26 | $0.21 | $0.21 | $0.21 | 1,761,096 |
2015-11-06 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 1,187,097 |
2015-11-05 | $0.23 | $0.25 | $0.21 | $0.23 | $0.23 | 1,185,998 |
2015-11-04 | $0.25 | $0.26 | $0.22 | $0.22 | $0.22 | 1,339,075 |
2015-11-03 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 1,177,786 |
2015-11-02 | $0.22 | $0.23 | $0.20 | $0.21 | $0.21 | 2,599,549 |
2015-10-30 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 569,453 |
2015-10-29 | $0.26 | $0.27 | $0.23 | $0.23 | $0.23 | 835,623 |
2015-10-28 | $0.22 | $0.26 | $0.22 | $0.25 | $0.25 | 1,301,232 |
2015-10-27 | $0.22 | $0.23 | $0.20 | $0.22 | $0.22 | 630,059 |
2015-10-26 | $0.24 | $0.25 | $0.22 | $0.23 | $0.23 | 1,054,400 |
2015-10-23 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 736,476 |
2015-10-22 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 630,795 |
2015-10-21 | $0.28 | $0.28 | $0.24 | $0.25 | $0.25 | 652,160 |
2015-10-20 | $0.25 | $0.27 | $0.24 | $0.27 | $0.27 | 630,107 |
2015-10-19 | $0.24 | $0.27 | $0.24 | $0.26 | $0.26 | 602,812 |
2015-10-16 | $0.27 | $0.28 | $0.24 | $0.26 | $0.26 | 767,636 |
2015-10-15 | $0.25 | $0.28 | $0.25 | $0.26 | $0.26 | 1,551,678 |
2015-10-14 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 1,123,281 |
2015-10-13 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 1,259,341 |
2015-10-12 | $0.30 | $0.31 | $0.26 | $0.27 | $0.27 | 1,719,238 |
2015-10-09 | $0.32 | $0.33 | $0.27 | $0.28 | $0.28 | 1,803,498 |
2015-10-08 | $0.32 | $0.34 | $0.29 | $0.30 | $0.30 | 2,252,528 |
2015-10-07 | $0.28 | $0.34 | $0.28 | $0.30 | $0.30 | 2,930,857 |
2015-10-06 | $0.28 | $0.31 | $0.26 | $0.27 | $0.27 | 2,810,996 |
2015-10-05 | $0.25 | $0.28 | $0.25 | $0.27 | $0.27 | 1,391,181 |
2015-10-02 | $0.22 | $0.25 | $0.20 | $0.24 | $0.24 | 1,376,625 |
2015-10-01 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 488,104 |
2015-09-30 | $0.26 | $0.26 | $0.22 | $0.24 | $0.24 | 814,098 |
2015-09-29 | $0.23 | $0.26 | $0.23 | $0.26 | $0.26 | 1,425,170 |
2015-09-28 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 991,570 |
2015-09-25 | $0.26 | $0.27 | $0.22 | $0.22 | $0.22 | 2,405,558 |
2015-09-24 | $0.26 | $0.29 | $0.25 | $0.27 | $0.27 | 662,209 |
2015-09-23 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | 1,911,541 |
2015-09-22 | $0.30 | $0.32 | $0.27 | $0.30 | $0.30 | 1,364,081 |
2015-09-21 | $0.30 | $0.33 | $0.29 | $0.31 | $0.31 | 1,970,523 |
2015-09-18 | $0.33 | $0.33 | $0.25 | $0.32 | $0.32 | 5,645,339 |
2015-09-17 | $0.50 | $0.52 | $0.31 | $0.34 | $0.34 | 9,240,505 |
2015-09-16 | $0.57 | $0.61 | $0.53 | $0.53 | $0.53 | 2,424,065 |
2015-09-15 | $0.57 | $0.63 | $0.57 | $0.57 | $0.57 | 1,726,094 |
2015-09-14 | $0.65 | $0.66 | $0.58 | $0.59 | $0.59 | 946,112 |
2015-09-11 | $0.63 | $0.71 | $0.58 | $0.67 | $0.67 | 1,320,025 |
2015-09-10 | $0.65 | $0.68 | $0.63 | $0.65 | $0.65 | 488,251 |
2015-09-09 | $0.73 | $0.73 | $0.64 | $0.64 | $0.64 | 735,272 |
2015-09-08 | $0.72 | $0.72 | $0.68 | $0.68 | $0.68 | 438,222 |
2015-09-04 | $0.70 | $0.72 | $0.70 | $0.70 | $0.70 | 573,385 |
2015-09-03 | $0.79 | $0.83 | $0.70 | $0.71 | $0.71 | 935,782 |
2015-09-02 | $0.84 | $0.84 | $0.72 | $0.78 | $0.78 | 1,092,973 |
2015-09-01 | $0.82 | $0.92 | $0.81 | $0.85 | $0.85 | 1,298,507 |
2015-08-31 | $0.78 | $0.92 | $0.76 | $0.90 | $0.90 | 2,176,666 |