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

Peninsula Energy Ltd (OP: PENMF )

0.0780 +0.0010 (+1.30%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 31, 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 (%)
Sep 29, 2015 0.8000 0.8000 0.8000 0 +0.78(+3900.00%)
Sep 24, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 14, 2015 0.0250 0.0250 0.0250 0 +0.00(+4.17%)
Sep 11, 2015 0.0195 0.0240 0.0195 0.0240 4,166 -0.00(-4.00%)
Sep 09, 2015 0.0250 0.0250 0.0250 0 +0.00(+4.17%)
Sep 08, 2015 0.0240 0.0240 0.0240 0.0240 3,600 -0.00(-4.00%)
Sep 04, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Sep 02, 2015 0.0200 0.0200 0.0200 0 -0.01(-27.27%)
Sep 01, 2015 0.0275 0.0275 0.0275 0.0275 19,888 +0.01(+37.50%)
Aug 31, 2015 0.0250 0.0250 0.0200 0.0200 60,100 -0.01(-33.33%)
Aug 28, 2015 0.0220 0.0300 0.0220 0.0300 151,000 +0.00(+20.00%)
Aug 27, 2015 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Aug 26, 2015 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Aug 24, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 21, 2015 0.0250 0.0250 0.0250 0.0250 202,500 +0.01(+25.00%)
Aug 04, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 31, 2015 0.0250 0.0250 0.0250 0 +0.02(+150.00%)
Jul 30, 2015 0.0100 0.0100 0.0100 0.0100 1,387,000 -0.01(-41.18%)
Jul 27, 2015 0.0170 0.0170 0.0170 0 -0.00(-19.05%)
Jul 24, 2015 0.0210 0.0210 0.0210 0.0210 21,000 +0.00(+27.27%)
Jul 13, 2015 0.0165 0.0165 0.0165 0 -0.01(-34.00%)
Jul 09, 2015 0.0250 0.0250 0.0250 0 +0.00(+19.05%)
Jul 06, 2015 0.0210 0.0210 0.0210 0 -0.01(-30.00%)
Jul 02, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 29, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 11, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 10, 2015 0.0300 0.0300 0.0250 0.0250 12,500 +0.00(+0.00%)
Jun 04, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 03, 2015 0.0250 0.0250 0.0250 0.0250 22,727 +0.00(+13.64%)
May 29, 2015 0.0220 0.0220 0.0220 0 +0.00(+22.22%)
May 21, 2015 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
May 20, 2015 0.0180 0.0180 0.0180 0.0180 16,000 +0.00(+0.00%)
May 18, 2015 0.0180 0.0180 0.0180 0 -0.00(-5.26%)
May 14, 2015 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
May 12, 2015 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
May 11, 2015 0.0190 0.0190 0.0190 0.0190 10,000 +0.01(+90.00%)
May 07, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 05, 2015 0.0100 0.0100 0.0100 0 -0.01(-52.38%)
May 01, 2015 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Apr 30, 2015 0.0210 0.0210 0.0200 0.0200 115,000 -0.01(-20.00%)
Apr 29, 2015 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+19.05%)
Apr 28, 2015 0.0210 0.0210 0.0190 0.0210 392,866 +0.00(+7.14%)
Apr 27, 2015 0.0190 0.0196 0.0190 0.0196 20,000 +0.01(+292.00%)
Apr 10, 2015 0.0050 0.0050 0.0050 0 -0.01(-72.22%)
Apr 07, 2015 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Apr 06, 2015 0.0180 0.0180 0.0180 0.0180 100,000 +0.00(+0.00%)
Mar 31, 2015 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Mar 30, 2015 0.0180 0.0200 0.0180 0.0200 23,000 +0.01(+166.67%)
Mar 27, 2015 0.0075 0.0075 0.0075 0.0075 40,000 +0.00(+50.00%)
Mar 25, 2015 0.0050 0.0050 0.0050 0 -0.01(-70.59%)
Mar 16, 2015 0.0170 0.0170 0.0170 0 -0.00(-5.56%)
Mar 13, 2015 0.0180 0.0180 0.0180 0.0180 25,000 -0.00(-10.00%)
Mar 12, 2015 0.0200 0.0200 0.0200 0.0200 20,000 +0.01(+53.85%)
Mar 09, 2015 0.0130 0.0130 0.0130 0 -0.01(-35.00%)
Mar 06, 2015 0.0200 0.0200 0.0200 0.0200 35,800 -0.01(-33.33%)
Mar 05, 2015 0.0100 0.0300 0.0100 0.0300 120,000 +0.01(+50.00%)
Mar 02, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 25, 2015 0.0200 0.0200 0.0200 0.0200 600 +0.00(+0.00%)
Feb 24, 2015 0.0200 0.0200 0.0200 0.0200 12,250 +0.00(+0.00%)
Feb 23, 2015 0.0200 0.0200 0.0200 0.0200 74,200 +0.00(+0.00%)
Feb 11, 2015 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Feb 10, 2015 0.0180 0.0180 0.0180 0.0180 150,000 -0.01(-28.00%)
Feb 09, 2015 0.0250 0.0250 0.0250 0.0250 18,000 +0.01(+25.00%)
Feb 06, 2015 0.0200 0.0200 0.0200 0.0200 11,000 -0.00(-9.09%)
Feb 04, 2015 0.0220 0.0220 0.0220 0 -0.00(-0.45%)
Jan 29, 2015 0.0221 0.0221 0.0221 0 +0.00(+0.45%)
Jan 28, 2015 0.0220 0.0220 0.0220 0.0220 4,500 +0.00(+10.00%)
Jan 26, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 22, 2015 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Jan 12, 2015 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Jan 08, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 06, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 02, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 31, 2014 0.0250 0.0250 0.0250 0 +0.01(+66.67%)
Dec 30, 2014 0.0150 0.0150 0.0150 0.0150 1,900 +0.00(+50.00%)
Dec 22, 2014 0.0100 0.0100 0.0100 0 -0.02(-60.00%)
Dec 04, 2014 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 13, 2014 0.0300 0.0300 0.0300 0 +0.01(+25.00%)
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.