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

Peninsula Energy Ltd (OP: PENMF )

0.0780 +0.0017 (+2.23%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 20, 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 (%)
Nov 30, 2022 0.0895 0.0895 0.0850 0.0850 433,847 -0.00(-5.03%)
Nov 29, 2022 0.0910 0.0910 0.0870 0.0895 496,401 -0.00(-3.24%)
Nov 28, 2022 0.0837 0.0968 0.0837 0.0925 465,597 -0.00(-0.54%)
Nov 25, 2022 0.1070 0.1070 0.0920 0.0930 854,404 -0.02(-16.82%)
Nov 23, 2022 0.1118 0.1118 0.1118 0.1118 625 +0.00(+4.10%)
Nov 22, 2022 0.1076 0.1076 0.1030 0.1074 48,800 +0.00(+3.27%)
Nov 21, 2022 0.1000 0.1100 0.1000 0.1040 46,116 -0.01(-4.94%)
Nov 18, 2022 0.1100 0.1109 0.1094 0.1094 60,400 -0.00(-3.10%)
Nov 17, 2022 0.1000 0.1160 0.1000 0.1129 105,431 -0.00(-2.67%)
Nov 16, 2022 0.1157 0.1160 0.1100 0.1160 257,100 +0.00(+3.29%)
Nov 15, 2022 0.1165 0.1165 0.1123 0.1123 19,200 -0.00(-3.61%)
Nov 14, 2022 0.1180 0.1180 0.1114 0.1165 68,010 +0.01(+5.62%)
Nov 11, 2022 0.1184 0.1184 0.1103 0.1103 52,163 +0.00(+4.65%)
Nov 10, 2022 0.1180 0.1180 0.1054 0.1054 38,000 -0.00(-0.94%)
Nov 09, 2022 0.1180 0.1180 0.1060 0.1064 39,364 -0.01(-9.83%)
Nov 08, 2022 0.1150 0.1184 0.1150 0.1180 65,000 +0.00(+2.61%)
Nov 07, 2022 0.1075 0.1160 0.1075 0.1150 257,926 +0.00(+3.32%)
Nov 04, 2022 0.0972 0.1148 0.0972 0.1113 105,743 +0.00(+4.51%)
Nov 03, 2022 0.1065 0.1065 0.1065 0.1065 2,035 +0.01(+6.50%)
Nov 02, 2022 0.1000 0.1050 0.1000 0.1000 18,800 -0.00(-4.76%)
Nov 01, 2022 0.1055 0.1065 0.1030 0.1050 25,208 -0.00(-3.67%)
Oct 31, 2022 0.1100 0.1100 0.1000 0.1090 37,000 +0.01(+4.81%)
Oct 28, 2022 0.1003 0.1080 0.1003 0.1040 46,817 +0.00(+2.97%)
Oct 27, 2022 0.1000 0.1100 0.1000 0.1010 163,293 -0.00(-3.81%)
Oct 26, 2022 0.1100 0.1100 0.1025 0.1050 31,581 -0.00(-1.87%)
Oct 25, 2022 0.0900 0.1070 0.0900 0.1070 27,750 +0.00(+1.42%)
Oct 24, 2022 0.1090 0.1090 0.1055 0.1055 52,000 -0.00(-1.95%)
Oct 21, 2022 0.1050 0.1190 0.1050 0.1076 58,300 -0.00(-1.28%)
Oct 20, 2022 0.1175 0.1175 0.1050 0.1090 50,000 +0.00(+3.81%)
Oct 19, 2022 0.1050 0.1050 0.1050 0.1050 16,150 +0.00(+2.24%)
Oct 18, 2022 0.0950 0.1027 0.0950 0.1027 30,500 +0.01(+14.11%)
Oct 17, 2022 0.0980 0.1100 0.0900 0.0900 23,300 -0.02(-17.81%)
Oct 14, 2022 0.1040 0.1095 0.0910 0.1095 19,000 +0.00(+0.46%)
Oct 13, 2022 0.0900 0.1165 0.0900 0.1090 163,500 +0.00(+0.09%)
Oct 12, 2022 0.1071 0.1100 0.0986 0.1089 231,082 +0.00(+2.64%)
Oct 11, 2022 0.0945 0.1061 0.0945 0.1061 473,499 +0.01(+8.04%)
Oct 10, 2022 0.1010 0.1010 0.0982 0.0982 146,500 -0.01(-9.49%)
Oct 07, 2022 0.1101 0.1101 0.1085 0.1085 40,411 +0.00(+0.93%)
Oct 06, 2022 0.1075 0.1219 0.1075 0.1075 64,500 +0.00(+0.00%)
Oct 05, 2022 0.0900 0.1075 0.0900 0.1075 243,274 -0.01(-5.12%)
Oct 04, 2022 0.1184 0.1184 0.1000 0.1133 289,371 +0.01(+12.07%)
Oct 03, 2022 0.1050 0.1184 0.1011 0.1011 66,042 +0.00(+1.10%)
Sep 30, 2022 0.1078 0.1089 0.0848 0.1000 407,411 +0.00(+2.77%)
Sep 29, 2022 0.0900 0.1184 0.0900 0.0973 76,466 -0.01(-6.53%)
Sep 28, 2022 0.1000 0.1100 0.0915 0.1041 394,220 +0.00(+0.39%)
Sep 27, 2022 0.1025 0.1100 0.0909 0.1037 192,748 -0.00(-0.77%)
Sep 26, 2022 0.1050 0.1080 0.0990 0.1045 133,000 +0.00(+4.81%)
Sep 23, 2022 0.1011 0.1120 0.0990 0.0997 522,807 -0.02(-13.98%)
Sep 22, 2022 0.1175 0.1249 0.1100 0.1159 287,775 -0.00(-0.94%)
Sep 21, 2022 0.1190 0.1215 0.1170 0.1170 231,818 -0.00(-1.76%)
Sep 20, 2022 0.1200 0.1249 0.1180 0.1191 370,200 -0.00(-2.78%)
Sep 19, 2022 0.1080 0.1280 0.1080 0.1225 223,494 -0.01(-10.52%)
Sep 16, 2022 0.1260 0.1369 0.1225 0.1369 286,324 +0.01(+6.95%)
Sep 15, 2022 0.1400 0.1400 0.1225 0.1280 384,073 -0.00(-2.96%)
Sep 14, 2022 0.1250 0.1369 0.1230 0.1319 246,680 +0.01(+4.68%)
Sep 13, 2022 0.1400 0.1400 0.1225 0.1260 505,333 -0.01(-8.03%)
Sep 12, 2022 0.1435 0.1435 0.1370 0.1370 398,738 +0.00(+1.63%)
Sep 09, 2022 0.1457 0.1457 0.1303 0.1348 157,155 +0.01(+7.84%)
Sep 08, 2022 0.1350 0.1463 0.1250 0.1250 168,582 -0.01(-5.30%)
Sep 07, 2022 0.1400 0.1400 0.1306 0.1320 1,362,523 -0.00(-0.60%)
Sep 06, 2022 0.1449 0.1449 0.1305 0.1328 104,410 +0.01(+6.24%)
Sep 02, 2022 0.1225 0.1330 0.1200 0.1250 414,761 -0.01(-5.73%)
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.