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

Peninsula Energy Ltd (OP: PENMF )

0.0730 -0.0050 (-6.41%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 23, 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 (%)
Jul 31, 2023 0.0770 0.0789 0.0600 0.0670 1,960,367 -0.01(-10.31%)
Jul 28, 2023 0.0700 0.0747 0.0700 0.0747 355,434 +0.01(+9.85%)
Jul 27, 2023 0.0772 0.0772 0.0680 0.0680 415,950 -0.01(-10.53%)
Jul 26, 2023 0.0690 0.0760 0.0680 0.0760 360,340 +0.00(+6.59%)
Jul 25, 2023 0.0779 0.0779 0.0670 0.0713 644,731 -0.00(-2.60%)
Jul 24, 2023 0.0721 0.0800 0.0700 0.0732 734,434 -0.01(-7.34%)
Jul 21, 2023 0.1100 0.1100 0.0760 0.0790 842,121 -0.00(-4.13%)
Jul 20, 2023 0.0900 0.0900 0.0778 0.0824 773,809 -0.01(-6.36%)
Jul 19, 2023 0.0800 0.0900 0.0750 0.0880 2,676,872 -0.03(-22.67%)
Jul 18, 2023 0.1100 0.1199 0.1000 0.1138 67,025 +0.01(+9.42%)
Jul 17, 2023 0.1200 0.1260 0.1040 0.1040 213,003 -0.01(-11.11%)
Jul 14, 2023 0.1150 0.1170 0.1150 0.1170 83,060 +0.01(+6.36%)
Jul 13, 2023 0.1180 0.1200 0.1068 0.1100 74,990 +0.00(+0.00%)
Jul 12, 2023 0.1000 0.1100 0.1000 0.1100 5,467 +0.01(+5.77%)
Jul 11, 2023 0.1070 0.1070 0.1040 0.1040 31,000 -0.00(-2.80%)
Jul 10, 2023 0.1100 0.1164 0.1070 0.1070 113,845 -0.00(-1.74%)
Jul 07, 2023 0.1089 0.1106 0.1070 0.1089 156,382 -0.00(-1.00%)
Jul 06, 2023 0.1150 0.1150 0.1100 0.1100 46,200 -0.01(-4.35%)
Jul 05, 2023 0.1116 0.1150 0.1070 0.1150 96,383 +0.00(+0.00%)
Jul 03, 2023 0.1200 0.1200 0.1150 0.1150 9,333 -0.00(-4.17%)
Jun 30, 2023 0.1200 0.1200 0.1200 0.1200 50,000 +0.01(+9.09%)
Jun 29, 2023 0.1100 0.1100 0.1100 0.1100 39,231 +0.00(+2.80%)
Jun 27, 2023 0.1070 1 +0.00(+0.00%)
Jun 26, 2023 0.1085 0.1100 0.1070 0.1070 25,150 -0.00(-1.83%)
Jun 23, 2023 0.1102 0.1170 0.1090 0.1090 132,396 -0.02(-12.80%)
Jun 22, 2023 0.1250 0.1250 0.1250 0.1250 50,000 -0.01(-7.13%)
Jun 21, 2023 0.1152 0.1346 0.1152 0.1346 58,500 +0.01(+12.17%)
Jun 20, 2023 0.1200 0.1200 0.1200 0.1200 12,000 -0.01(-4.76%)
Jun 16, 2023 0.1219 0.1270 0.1219 0.1260 258,010 +0.00(+3.36%)
Jun 15, 2023 0.1260 0.1260 0.1219 0.1219 25,000 +0.00(+3.74%)
Jun 14, 2023 0.1175 0.1175 0.1175 0.1175 10,000 -0.00(-2.08%)
Jun 13, 2023 0.1260 0.1260 0.1200 0.1200 76,233 +0.00(+3.90%)
Jun 12, 2023 0.1100 0.1261 0.1080 0.1155 159,003 -0.00(-3.75%)
Jun 09, 2023 0.1260 0.1260 0.1200 0.1200 41,872 -0.00(-3.07%)
Jun 08, 2023 0.1275 0.1290 0.1200 0.1238 59,690 -0.00(-0.96%)
Jun 07, 2023 0.1101 0.1300 0.1101 0.1250 257,857 +0.00(+2.88%)
Jun 06, 2023 0.1180 0.1215 0.1180 0.1215 196,725 +0.00(+2.10%)
Jun 05, 2023 0.0900 0.1190 0.0900 0.1190 414,443 +0.00(+0.00%)
Jun 02, 2023 0.1118 0.1190 0.1118 0.1190 182,525 +0.01(+9.17%)
Jun 01, 2023 0.1075 0.1090 0.0965 0.1090 112,626 +0.01(+8.67%)
May 31, 2023 0.0975 0.1040 0.0972 0.1003 151,640 +0.00(+2.87%)
May 30, 2023 0.1090 0.1090 0.0975 0.0975 60,100 -0.01(-10.30%)
May 25, 2023 0.1087 0 -0.00(-0.28%)
May 24, 2023 0.0965 0.1090 0.0965 0.1090 104,865 +0.01(+4.81%)
May 23, 2023 0.1038 0.1065 0.1038 0.1040 54,000 -0.00(-0.48%)
May 22, 2023 0.1038 0.1090 0.1000 0.1045 131,052 +0.00(+1.16%)
May 19, 2023 0.1090 0.1090 0.1033 0.1033 4,500 -0.00(-3.46%)
May 18, 2023 0.1070 0.1070 0.1070 0.1070 5,000 +0.01(+7.00%)
May 17, 2023 0.1070 0.1080 0.0983 0.1000 119,100 +0.00(+1.01%)
May 16, 2023 0.1028 0.1028 0.0965 0.0990 604,500 -0.00(-1.49%)
May 15, 2023 0.1010 0.1140 0.1000 0.1005 523,178 -0.01(-6.94%)
May 12, 2023 0.1000 0.1080 0.1000 0.1080 128,774 +0.00(+2.96%)
May 11, 2023 0.1050 0.1050 0.1025 0.1049 215,400 +0.00(+0.00%)
May 10, 2023 0.1000 0.1065 0.1000 0.1049 129,426 -0.00(-0.10%)
May 09, 2023 0.1025 0.1050 0.0860 0.1050 274,350 +0.01(+12.90%)
May 08, 2023 0.0920 0.0930 0.0920 0.0930 28,773 -0.00(-2.11%)
May 05, 2023 0.1000 0.1000 0.0860 0.0950 81,557 +0.00(+2.15%)
May 04, 2023 0.1000 0.1000 0.0909 0.0930 15,480 -0.01(-7.19%)
May 03, 2023 0.0950 0.1002 0.0950 0.1002 91,000 +0.01(+5.47%)
May 02, 2023 0.0871 0.0975 0.0871 0.0950 72,960 -0.01(-5.00%)
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.