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 (%)
Oct 31, 2019 0.1245 0.1245 0.1245 0 -0.00(-1.11%)
Oct 30, 2019 0.1400 0.1400 0.1259 40,070 -0.01(-10.07%)
Oct 29, 2019 0.1400 0.1400 0.1400 0.1400 30,000 +0.00(+0.00%)
Sep 26, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 07, 2019 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Jul 30, 2019 0.1250 0.1250 0.1250 0 -0.04(-21.88%)
Jul 22, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jul 15, 2019 0.1700 0.1700 0.1700 0 -0.03(-17.07%)
Jul 12, 2019 0.1900 0.2050 0.1900 0.2050 32,000 -0.01(-4.65%)
Jul 02, 2019 0.2150 0.2150 0.2150 0 -0.01(-3.85%)
Jul 01, 2019 0.2236 0.2236 0.2236 0 +0.04(+24.22%)
Jun 28, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 27, 2019 0.1750 0.1870 0.1750 0.1800 975 -0.02(-9.55%)
Jun 19, 2019 0.1990 0.1990 0.1990 0 +0.01(+4.19%)
Jun 12, 2019 0.1910 0.1910 0.1910 0 -0.01(-4.02%)
Jun 10, 2019 0.1990 0.1990 0.1990 0 +0.03(+17.06%)
Jun 05, 2019 0.1700 0.1700 0.1700 0 -0.01(-7.61%)
Jun 04, 2019 0.1900 0.1900 0.1840 0.1840 10,000 -0.01(-3.16%)
Jun 03, 2019 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-5.00%)
May 31, 2019 0.2000 0.2000 0.2000 0.2000 18,333 +0.04(+25.87%)
May 30, 2019 0.1589 0.1589 0.1589 0 -0.03(-16.37%)
May 22, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 21, 2019 0.1900 0.1900 0.1900 0.1900 32,000 -0.04(-15.56%)
May 20, 2019 0.2250 0.2250 0.2250 0.2250 5,000 +0.04(+24.10%)
May 14, 2019 0.1813 0.1813 0.1813 0 -0.05(-22.85%)
Apr 26, 2019 0.2350 0.2350 0.2350 0 +0.04(+19.53%)
Apr 17, 2019 0.1966 0.1966 0.1966 0 -0.03(-14.52%)
Apr 11, 2019 0.2300 0.2300 0.2300 0 +0.04(+21.05%)
Mar 25, 2019 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Mar 18, 2019 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Mar 15, 2019 0.1750 0.1750 0.1750 0.1750 3,500 +0.00(+0.00%)
Mar 14, 2019 0.1850 0.1850 0.1750 2,000 -0.01(-5.41%)
Mar 13, 2019 0.1850 0.1850 0.1850 0.1850 3,500 +0.01(+8.82%)
Mar 07, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Mar 06, 2019 0.1800 0.1800 0.1800 0.1800 1,100 +0.02(+12.50%)
Mar 04, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 01, 2019 0.1600 0.1600 0.1600 0.1600 12,500 +0.01(+6.67%)
Feb 27, 2019 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Feb 20, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Feb 14, 2019 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Feb 08, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 05, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 08, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 21, 2018 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Dec 07, 2018 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Dec 04, 2018 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Dec 03, 2018 0.2000 0.2000 0.2000 0.2000 1,300 -0.00(-2.44%)
Nov 30, 2018 0.1800 0.2050 0.1700 0.2050 6,300 +0.03(+20.59%)
Nov 29, 2018 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Nov 26, 2018 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
Nov 12, 2018 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Nov 08, 2018 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
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.