Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peninsula Energy Ltd (OP: PENMF )

0.0780 +0.0005 (+0.65%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 0.0776 0.0786 0.0760 0.0780 143,158 +0.00(+0.65%)
May 21, 2024 0.0750 0.0775 0.0730 0.0775 1,354,607 -0.00(-0.64%)
May 20, 2024 0.0690 0.0850 0.0600 0.0780 680,313 +0.00(+2.23%)
May 15, 2024 0.0763 0 +0.00(+0.39%)
May 14, 2024 0.0750 0.0770 0.0730 0.0760 230,851 +0.00(+1.33%)
May 13, 2024 0.0750 0.0780 0.0720 0.0750 187,310 -0.00(-3.85%)
May 10, 2024 0.0740 0.0780 0.0730 0.0780 583,074 +0.01(+6.85%)
May 09, 2024 0.0730 0.0780 0.0614 0.0730 153,208 -0.00(-1.35%)
May 08, 2024 0.0780 0.0780 0.0639 0.0740 651,731 -0.00(-5.13%)
May 07, 2024 0.0770 0.0780 0.0750 0.0780 410,471 +0.01(+6.85%)
May 06, 2024 0.0780 0.0780 0.0720 0.0730 1,274,342 -0.00(-3.44%)
May 03, 2024 0.0740 0.0756 0.0730 0.0756 97,180 +0.00(+3.56%)
May 02, 2024 0.0740 0.0770 0.0700 0.0730 127,600 +0.00(+3.40%)
May 01, 2024 0.0660 0.0770 0.0650 0.0706 264,452 +0.00(+6.97%)
Apr 30, 2024 0.0690 0.0690 0.0660 0.0660 488,176 -0.00(-2.94%)
Apr 29, 2024 0.0780 0.0780 0.0660 0.0680 506,374 -0.00(-2.86%)
Apr 26, 2024 0.0603 0.0700 0.0603 0.0700 808,786 +0.00(+4.95%)
Apr 25, 2024 0.0660 0.0690 0.0660 0.0667 332,230 -0.00(-0.45%)
Apr 24, 2024 0.0760 0.0760 0.0670 0.0670 325,721 -0.00(-2.19%)
Apr 23, 2024 0.0660 0.0700 0.0660 0.0685 222,392 +0.00(+3.79%)
Apr 22, 2024 0.0685 0.0710 0.0660 0.0660 175,752 -0.00(-7.04%)
Apr 19, 2024 0.0710 0.0780 0.0660 0.0710 200,499 +0.00(+2.90%)
Apr 18, 2024 0.0680 0.0723 0.0650 0.0690 670,554 +0.00(+3.76%)
Apr 17, 2024 0.0670 0.0680 0.0650 0.0665 1,099,670 +0.00(+3.10%)
Apr 16, 2024 0.0715 0.0715 0.0620 0.0645 4,377,417 -0.01(-9.79%)
Apr 15, 2024 0.0715 0.0800 0.0700 0.0715 492,454 -0.00(-1.11%)
Apr 12, 2024 0.0754 0.0782 0.0700 0.0723 1,536,730 -0.00(-3.60%)
Apr 11, 2024 0.0736 0.0764 0.0700 0.0750 2,928,397 -0.00(-5.06%)
Apr 10, 2024 0.0764 0.0800 0.0764 0.0790 366,307 +0.00(+0.38%)
Apr 09, 2024 0.0850 0.0850 0.0764 0.0787 441,114 -0.00(-2.84%)
Apr 08, 2024 0.0835 0.0860 0.0800 0.0810 367,900 +0.00(+0.00%)
Apr 05, 2024 0.0879 0.0879 0.0770 0.0810 274,088 +0.00(+1.25%)
Apr 04, 2024 0.0825 0.0870 0.0800 0.0800 139,661 +0.00(+5.12%)
Apr 03, 2024 0.0710 0.0880 0.0710 0.0761 1,757,838 -0.01(-7.20%)
Apr 02, 2024 0.0850 0.0857 0.0770 0.0820 549,960 +0.00(+2.50%)
Apr 01, 2024 0.0710 0.0850 0.0710 0.0800 567,111 -0.00(-0.37%)
Mar 28, 2024 0.0820 0.0850 0.0760 0.0803 577,371 -0.00(-1.47%)
Mar 27, 2024 0.0890 0.0890 0.0815 0.0815 23,000 -0.00(-1.33%)
Mar 26, 2024 0.0820 0.0850 0.0800 0.0826 177,400 +0.00(+3.38%)
Mar 25, 2024 0.0800 0.0800 0.0760 0.0799 164,400 +0.00(+1.14%)
Mar 22, 2024 0.0800 0.0880 0.0790 0.0790 229,400 -0.00(-1.25%)
Mar 21, 2024 0.0780 0.0880 0.0780 0.0800 303,592 +0.00(+1.52%)
Mar 20, 2024 0.0779 0.0790 0.0760 0.0788 348,488 +0.00(+3.68%)
Mar 19, 2024 0.0750 0.0800 0.0750 0.0760 664,740 +0.00(+6.29%)
Mar 18, 2024 0.0750 0.0800 0.0715 0.0715 313,304 -0.00(-4.67%)
Mar 15, 2024 0.0740 0.0800 0.0711 0.0750 148,050 +0.00(+4.02%)
Mar 14, 2024 0.0700 0.0748 0.0700 0.0721 642,797 -0.00(-1.23%)
Mar 13, 2024 0.0752 0.0752 0.0700 0.0730 403,061 -0.00(-3.05%)
Mar 12, 2024 0.0723 0.0770 0.0712 0.0753 142,431 +0.00(+1.48%)
Mar 11, 2024 0.0760 0.0800 0.0723 0.0742 332,945 +0.00(+0.00%)
Mar 08, 2024 0.0785 0.0800 0.0738 0.0742 430,200 -0.00(-2.75%)
Mar 07, 2024 0.0800 0.0800 0.0728 0.0763 629,014 +0.00(+5.24%)
Mar 06, 2024 0.0880 0.0880 0.0710 0.0725 1,159,252 +0.00(+0.28%)
Mar 05, 2024 0.0740 0.0750 0.0700 0.0723 2,109,276 -0.00(-1.63%)
Mar 04, 2024 0.0790 0.0800 0.0735 0.0735 410,113 -0.00(-3.29%)
Mar 01, 2024 0.0775 0.0775 0.0700 0.0760 454,209 +0.01(+7.04%)
Feb 29, 2024 0.0700 0.0740 0.0700 0.0710 2,257,587 -0.00(-1.39%)
Feb 28, 2024 0.0740 0.0740 0.0710 0.0720 565,233 -0.00(-1.10%)
Feb 27, 2024 0.0720 0.0740 0.0700 0.0728 420,383 +0.00(+0.97%)
Feb 26, 2024 0.0750 0.0750 0.0710 0.0721 754,229 -0.00(-2.57%)
Feb 23, 2024 0.0750 0.0799 0.0720 0.0740 1,345,451 -0.00(-1.46%)
Feb 22, 2024 0.0786 0.0840 0.0740 0.0751 1,118,926 -0.00(-2.47%)
Feb 21, 2024 0.0800 0.0800 0.0750 0.0770 2,156,902 -0.00(-3.75%)
Feb 20, 2024 0.0860 0.0860 0.0800 0.0800 492,374 +0.00(+1.27%)
Feb 16, 2024 0.0800 0.0875 0.0790 0.0790 306,431 -0.01(-5.95%)
Feb 15, 2024 0.1020 0.1020 0.0830 0.0840 317,359 -0.00(-3.00%)
Feb 14, 2024 0.0850 0.0900 0.0850 0.0866 159,500 +0.00(+2.97%)
Feb 13, 2024 0.1003 0.1003 0.0820 0.0841 664,777 -0.01(-6.24%)
Feb 12, 2024 0.0729 0.0901 0.0729 0.0897 401,600 -0.01(-5.58%)
Feb 09, 2024 0.0901 0.0950 0.0850 0.0950 1,435,865 +0.00(+0.11%)
Feb 08, 2024 0.1010 0.1010 0.0900 0.0949 1,897,496 -0.00(-3.16%)
Feb 07, 2024 0.0970 0.0980 0.0925 0.0980 1,384,049 +0.00(+1.87%)
Feb 06, 2024 0.0893 0.0970 0.0893 0.0962 1,368,148 +0.01(+7.13%)
Feb 05, 2024 0.0920 0.0920 0.0867 0.0898 1,059,760 -0.00(-2.39%)
Feb 02, 2024 0.0900 0.0950 0.0840 0.0920 1,205,147 +0.00(+3.37%)
Feb 01, 2024 0.0900 0.0900 0.0840 0.0890 2,557,381 +0.00(+5.95%)
Jan 31, 2024 0.0750 0.0868 0.0750 0.0840 2,102,703 +0.00(+5.40%)
Jan 30, 2024 0.0790 0.0797 0.0700 0.0797 1,692,875 +0.00(+5.56%)
Jan 29, 2024 0.0900 0.0900 0.0700 0.0755 1,109,021 -0.00(-5.63%)
Jan 26, 2024 0.0780 0.0820 0.0740 0.0800 560,687 +0.00(+0.13%)
Jan 25, 2024 0.0830 0.0860 0.0750 0.0799 787,007 +0.00(+3.10%)
Jan 24, 2024 0.0841 0.0890 0.0766 0.0775 1,257,410 +0.00(+1.97%)
Jan 23, 2024 0.0750 0.0770 0.0728 0.0760 1,082,933 +0.00(+1.33%)
Jan 22, 2024 0.0700 0.0900 0.0700 0.0750 644,354 -0.01(-7.41%)
Jan 19, 2024 0.0860 0.0860 0.0790 0.0810 1,215,041 -0.00(-4.71%)
Jan 18, 2024 0.0850 0.1000 0.0810 0.0850 1,741,625 -0.00(-5.56%)
Jan 17, 2024 0.1000 0.1000 0.0850 0.0900 1,570,950 -0.00(-1.42%)
Jan 16, 2024 0.0977 0.0980 0.0880 0.0913 4,145,040 +0.01(+18.73%)
Jan 12, 2024 0.0800 0.0800 0.0700 0.0769 1,803,191 +0.01(+9.86%)
Jan 11, 2024 0.0725 0.0725 0.0650 0.0700 253,122 +0.00(+4.17%)
Jan 10, 2024 0.0672 0.0700 0.0670 0.0672 486,663 +0.00(+1.36%)
Jan 09, 2024 0.0650 0.0760 0.0630 0.0663 1,093,935 +0.00(+2.95%)
Jan 08, 2024 0.0660 0.0660 0.0594 0.0644 4,028,198 -0.00(-3.16%)
Jan 05, 2024 0.0700 0.0714 0.0665 0.0665 1,430,101 -0.00(-5.00%)
Jan 04, 2024 0.0739 0.0739 0.0690 0.0700 632,998 -0.00(-4.11%)
Jan 03, 2024 0.0741 0.0741 0.0700 0.0730 296,433 -0.00(-3.95%)
Jan 02, 2024 0.0699 0.0760 0.0680 0.0760 229,253 +0.01(+9.04%)
Dec 29, 2023 0.0700 0.0722 0.0690 0.0697 960,107 -0.00(-2.24%)
Dec 28, 2023 0.0750 0.0760 0.0691 0.0713 1,473,186 -0.00(-6.18%)
Dec 27, 2023 0.0750 0.0800 0.0720 0.0760 1,042,768 +0.00(+1.33%)
Dec 26, 2023 0.0730 0.0768 0.0710 0.0750 293,649 +0.00(+1.49%)
Dec 22, 2023 0.0740 0.0750 0.0700 0.0739 1,069,498 +0.00(+4.82%)
Dec 21, 2023 0.0730 0.0730 0.0700 0.0705 835,069 -0.00(-1.40%)
Dec 20, 2023 0.0765 0.0765 0.0695 0.0715 1,994,174 +0.00(+2.88%)
Dec 19, 2023 0.0725 0.0749 0.0691 0.0695 1,891,304 -0.00(-4.79%)
Dec 18, 2023 0.0744 0.0744 0.0716 0.0730 501,858 +0.00(+0.41%)
Dec 15, 2023 0.0750 0.0750 0.0700 0.0727 450,068 -0.00(-0.41%)
Dec 14, 2023 0.0740 0.0740 0.0700 0.0730 494,401 +0.00(+0.14%)
Dec 13, 2023 0.0850 0.0850 0.0729 0.0729 186,990 +0.00(+5.50%)
Dec 12, 2023 0.0725 0.0725 0.0691 0.0691 389,554 +0.00(+0.00%)
Dec 11, 2023 0.0740 0.0740 0.0691 0.0691 703,851 +0.00(+0.00%)
Dec 08, 2023 0.0744 0.0744 0.0690 0.0691 946,288 -0.00(-1.29%)
Dec 07, 2023 0.0700 0.0790 0.0690 0.0700 3,285,212 -0.01(-10.26%)
Dec 06, 2023 0.0800 0.0800 0.0720 0.0780 2,038,691 +0.00(+4.00%)
Dec 05, 2023 0.0832 0.0832 0.0730 0.0750 757,263 +0.00(+1.35%)
Dec 04, 2023 0.0790 0.0790 0.0700 0.0740 2,325,508 +0.00(+0.68%)
Dec 01, 2023 0.0740 0.0760 0.0730 0.0735 1,108,801 +0.00(+5.00%)
Nov 30, 2023 0.0688 0.0741 0.0652 0.0700 1,301,113 +0.00(+1.45%)
Nov 29, 2023 0.0750 0.0750 0.0688 0.0690 1,600,430 -0.01(-8.00%)
Nov 28, 2023 0.0710 0.0770 0.0680 0.0750 1,527,962 +0.00(+2.74%)
Nov 27, 2023 0.0642 0.0778 0.0642 0.0730 1,526,359 -0.00(-0.41%)
Nov 24, 2023 0.0700 0.0750 0.0690 0.0733 1,925,522 +0.01(+14.71%)
Nov 22, 2023 0.0671 0.0700 0.0620 0.0639 4,953,455 +0.00(+0.47%)
Nov 21, 2023 0.0630 0.0680 0.0630 0.0636 8,577,813 +0.00(+5.82%)
Nov 20, 2023 0.0620 0.0670 0.0580 0.0601 8,213,314 -0.01(-10.30%)
Nov 16, 2023 0.0670 0 -0.01(-17.28%)
Nov 15, 2023 0.0800 0.0887 0.0735 0.0810 250,801 -0.00(-4.14%)
Nov 14, 2023 0.0765 0.0845 0.0765 0.0845 439,587 +0.01(+17.36%)
Nov 13, 2023 0.0746 0.0800 0.0700 0.0720 883,702 +0.00(+0.00%)
Nov 10, 2023 0.0680 0.0720 0.0680 0.0720 626,352 +0.00(+0.00%)
Nov 09, 2023 0.0725 0.0814 0.0720 0.0720 434,011 -0.00(-4.00%)
Nov 08, 2023 0.0775 0.0775 0.0750 0.0750 103,689 +0.00(+3.45%)
Nov 07, 2023 0.0806 0.0806 0.0725 0.0725 413,730 -0.00(-3.33%)
Nov 06, 2023 0.0788 0.0800 0.0725 0.0750 39,000 -0.01(-11.76%)
Nov 03, 2023 0.0811 0.0910 0.0725 0.0850 381,047 -0.00(-3.41%)
Nov 02, 2023 0.0780 0.0900 0.0748 0.0880 549,621 +0.01(+11.39%)
Nov 01, 2023 0.0800 0.0807 0.0755 0.0790 154,200 +0.01(+8.97%)
Oct 31, 2023 0.0725 0.0825 0.0725 0.0725 21,441 -0.01(-7.05%)
Oct 30, 2023 0.0723 0.0790 0.0720 0.0780 173,362 +0.00(+1.30%)
Oct 27, 2023 0.0874 0.0874 0.0672 0.0770 1,223,161 -0.00(-2.53%)
Oct 26, 2023 0.0795 0.0870 0.0790 0.0790 42,750 -0.00(-4.82%)
Oct 25, 2023 0.0813 0.0850 0.0786 0.0830 452,358 +0.00(+6.00%)
Oct 24, 2023 0.0800 0.0800 0.0750 0.0783 116,125 +0.00(+3.03%)
Oct 23, 2023 0.0800 0.0820 0.0741 0.0760 552,892 +0.01(+8.57%)
Oct 20, 2023 0.0700 0.0750 0.0700 0.0700 91,070 -0.00(-6.67%)
Oct 19, 2023 0.0760 0.0800 0.0730 0.0750 603,000 +0.00(+7.14%)
Oct 18, 2023 0.0700 0.0700 0.0700 0.0700 21,000 -0.01(-8.74%)
Oct 17, 2023 0.0740 0.0767 0.0700 0.0767 358,521 +0.01(+8.03%)
Oct 16, 2023 0.0800 0.0800 0.0710 0.0710 264,201 -0.01(-11.25%)
Oct 12, 2023 0.0800 0 +0.00(+3.23%)
Oct 11, 2023 0.0831 0.0831 0.0702 0.0775 457,419 -0.00(-5.14%)
Oct 10, 2023 0.0900 0.0900 0.0780 0.0817 218,200 +0.00(+4.74%)
Oct 09, 2023 0.0853 0.0853 0.0775 0.0780 235,500 -0.01(-8.24%)
Oct 06, 2023 0.0800 0.0900 0.0720 0.0850 46,500 +0.00(+5.85%)
Oct 05, 2023 0.0790 0.0830 0.0750 0.0803 673,030 +0.00(+1.65%)
Oct 04, 2023 0.0800 0.0830 0.0750 0.0790 1,433,550 -0.00(-1.25%)
Oct 03, 2023 0.0965 0.0965 0.0760 0.0800 1,181,592 -0.01(-5.88%)
Oct 02, 2023 0.0900 0.0900 0.0800 0.0850 714,105 -0.01(-8.60%)
Sep 29, 2023 0.0919 0.0950 0.0875 0.0930 708,746 +0.01(+6.90%)
Sep 28, 2023 0.0900 0.0900 0.0854 0.0870 1,241,437 -0.00(-3.33%)
Sep 27, 2023 0.0900 0.0900 0.0840 0.0900 428,916 +0.01(+9.76%)
Sep 26, 2023 0.0900 0.0900 0.0820 0.0820 599,997 +0.00(+1.23%)
Sep 25, 2023 0.0735 0.0810 0.0750 0.0810 1,651,834 +0.01(+10.96%)
Sep 22, 2023 0.0700 0.0750 0.0700 0.0730 744,901 +0.00(+0.00%)
Sep 21, 2023 0.0725 0.0750 0.0725 0.0730 96,164 +0.00(+2.82%)
Sep 20, 2023 0.0720 0.0770 0.0710 0.0710 335,093 -0.00(-3.14%)
Sep 19, 2023 0.0751 0.0751 0.0720 0.0733 455,923 +0.00(+0.41%)
Sep 18, 2023 0.0790 0.0790 0.0720 0.0730 1,246,204 +0.00(+2.10%)
Sep 15, 2023 0.0700 0.0770 0.0691 0.0715 2,714,009 +0.00(+6.24%)
Sep 14, 2023 0.0655 0.0674 0.0630 0.0673 5,362,357 +0.01(+13.11%)
Sep 13, 2023 0.0610 0.0610 0.0580 0.0595 2,440,783 -0.00(-0.83%)
Sep 12, 2023 0.0595 0.0600 0.0581 0.0600 838,273 +0.00(+1.69%)
Sep 11, 2023 0.0630 0.0630 0.0590 0.0590 1,908,531 -0.00(-1.50%)
Sep 08, 2023 0.0660 0.0660 0.0592 0.0599 1,080,880 +0.00(+1.01%)
Sep 07, 2023 0.0606 0.0606 0.0581 0.0593 1,034,300 -0.00(-1.17%)
Sep 06, 2023 0.0606 0.0630 0.0581 0.0600 265,408 +0.00(+0.00%)
Sep 05, 2023 0.0600 0.0630 0.0522 0.0600 3,178,064 +0.00(+1.69%)
Sep 01, 2023 0.0693 0.0693 0.0581 0.0590 2,700,908 -0.00(-5.14%)
Aug 31, 2023 0.0702 0.0702 0.0601 0.0622 3,331,668 -0.02(-20.26%)
Aug 30, 2023 0.0758 0.0780 0.0750 0.0780 316,000 +0.00(+2.63%)
Aug 29, 2023 0.0780 0.0780 0.0746 0.0760 546,382 +0.00(+1.88%)
Aug 28, 2023 0.0800 0.0800 0.0730 0.0746 515,200 -0.00(-3.87%)
Aug 25, 2023 0.0776 0.0776 0.0776 0.0776 1,935 +0.00(+0.13%)
Aug 24, 2023 0.0800 0.0800 0.0710 0.0775 465,370 +0.00(+3.33%)
Aug 23, 2023 0.0780 0.0800 0.0700 0.0750 348,796 +0.00(+0.00%)
Aug 22, 2023 0.0724 0.0850 0.0724 0.0750 165,522 +0.00(+5.63%)
Aug 21, 2023 0.0720 0.0730 0.0670 0.0710 84,050 +0.00(+0.00%)
Aug 18, 2023 0.0710 0.0750 0.0670 0.0710 70,350 +0.00(+2.90%)
Aug 17, 2023 0.0670 0.0730 0.0670 0.0690 27,220 +0.00(+0.00%)
Aug 16, 2023 0.0765 0.0765 0.0690 0.0690 128,500 -0.00(-4.17%)
Aug 15, 2023 0.0760 0.0760 0.0720 0.0720 8,563 -0.00(-1.37%)
Aug 14, 2023 0.0765 0.0765 0.0730 0.0730 93,073 +0.00(+4.73%)
Aug 11, 2023 0.0600 0.0700 0.0600 0.0697 573,344 -0.00(-6.32%)
Aug 10, 2023 0.0722 0.0744 0.0700 0.0744 129,372 +0.01(+9.41%)
Aug 09, 2023 0.0690 0.0690 0.0668 0.0680 116,678 -0.01(-8.36%)
Aug 08, 2023 0.0742 0.0742 0.0742 0.0742 100,005 +0.00(+3.78%)
Aug 07, 2023 0.0567 0.0720 0.0567 0.0715 62,392 -0.00(-0.69%)
Aug 04, 2023 0.0715 0.0800 0.0630 0.0720 171,098 -0.01(-8.16%)
Aug 03, 2023 0.0748 0.0800 0.0700 0.0784 116,383 +0.01(+12.00%)
Aug 02, 2023 0.0710 0.0837 0.0655 0.0700 229,805 -0.00(-3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.