Skip to main content
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 (%)
Jan 31, 2023 0.1050 0.1145 0.1050 0.1145 145,387 +0.00(+4.09%)
Jan 30, 2023 0.1100 0.1150 0.1045 0.1100 623,873 +0.00(+4.66%)
Jan 27, 2023 0.1074 0.1080 0.1026 0.1051 214,890 +0.00(+1.74%)
Jan 26, 2023 0.0975 0.1087 0.0975 0.1033 24,500 +0.00(+2.68%)
Jan 25, 2023 0.0980 0.1047 0.0980 0.1006 147,140 -0.00(-2.61%)
Jan 24, 2023 0.1050 0.1086 0.0934 0.1033 14,900 -0.00(-0.77%)
Jan 23, 2023 0.1214 0.1214 0.1000 0.1041 335,295 +0.00(+4.10%)
Jan 20, 2023 0.1060 0.1060 0.0975 0.1000 485,598 -0.00(-4.76%)
Jan 19, 2023 0.1000 0.1100 0.1000 0.1050 19,800 +0.00(+1.94%)
Jan 18, 2023 0.0926 0.1100 0.0926 0.1030 164,966 -0.01(-9.49%)
Jan 17, 2023 0.1138 0.1138 0.1045 0.1138 33,926 +0.00(+3.83%)
Jan 13, 2023 0.0880 0.1184 0.0750 0.1096 238,094 +0.00(+0.74%)
Jan 12, 2023 0.1073 0.1146 0.1062 0.1088 118,750 -0.01(-6.21%)
Jan 11, 2023 0.1233 0.1233 0.1078 0.1160 44,008 +0.00(+0.00%)
Jan 10, 2023 0.1080 0.1160 0.1071 0.1160 139,900 +0.01(+10.48%)
Jan 09, 2023 0.0825 0.1148 0.0825 0.1050 2,554,526 +0.01(+7.69%)
Jan 06, 2023 0.0900 0.1000 0.0891 0.0975 224,125 +0.00(+4.28%)
Jan 05, 2023 0.1000 0.1000 0.0935 0.0935 40,750 -0.00(-2.09%)
Jan 04, 2023 0.0938 0.1000 0.0890 0.0955 191,150 +0.00(+3.80%)
Jan 03, 2023 0.0890 0.0920 0.0820 0.0920 102,540 +0.01(+10.44%)
Dec 30, 2022 0.0840 0.0915 0.0775 0.0833 428,804 -0.00(-0.83%)
Dec 29, 2022 0.0840 0.0910 0.0840 0.0840 65,000 +0.00(+0.00%)
Dec 28, 2022 0.0840 0.0898 0.0840 0.0840 199,276 -0.00(-1.41%)
Dec 27, 2022 0.0935 0.0935 0.0850 0.0852 56,750 +0.00(+0.83%)
Dec 23, 2022 0.0850 0.0880 0.0840 0.0845 249,815 -0.00(-0.59%)
Dec 22, 2022 0.0900 0.0990 0.0850 0.0850 666,404 -0.00(-5.56%)
Dec 21, 2022 0.0919 0.0919 0.0855 0.0900 230,901 +0.00(+4.65%)
Dec 20, 2022 0.0900 0.0938 0.0857 0.0860 241,924 -0.00(-4.44%)
Dec 19, 2022 0.1042 0.1083 0.0820 0.0900 369,236 +0.00(+0.11%)
Dec 16, 2022 0.1000 0.1000 0.0840 0.0899 2,820,982 +0.00(+5.76%)
Dec 15, 2022 0.0849 0.0860 0.0832 0.0850 45,846 +0.00(+1.19%)
Dec 14, 2022 0.0832 0.0840 0.0830 0.0840 158,050 -0.00(-1.18%)
Dec 13, 2022 0.0870 0.0870 0.0845 0.0850 463,869 -0.00(-3.52%)
Dec 12, 2022 0.0900 0.0900 0.0870 0.0881 243,460 -0.00(-1.56%)
Dec 09, 2022 0.0900 0.0900 0.0894 0.0895 56,723 +0.00(+0.56%)
Dec 08, 2022 0.0890 0.0890 0.0885 0.0890 229,047 -0.00(-1.11%)
Dec 07, 2022 0.0900 0.0900 0.0860 0.0900 261,645 +0.00(+1.93%)
Dec 06, 2022 0.0870 0.0905 0.0850 0.0883 102,657 -0.00(-1.78%)
Dec 05, 2022 0.0906 0.0915 0.0893 0.0899 16,700 -0.00(-2.28%)
Dec 02, 2022 0.0950 0.1000 0.0900 0.0920 65,933 +0.00(+1.10%)
Dec 01, 2022 0.0855 0.0920 0.0855 0.0910 261,671 +0.01(+7.06%)
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%)
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.