Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peninsula Energy Ltd (OP: PENMF )

0.0726 +0.0011 (+1.54%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 7, 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 29, 2021 0.1980 0.2000 0.1860 0.1880 665,199 +0.00(+0.00%)
Oct 28, 2021 0.2020 0.2020 0.1820 0.1880 886,547 -0.01(-6.00%)
Oct 27, 2021 0.2000 0.2110 0.1915 0.2000 375,664 +0.00(+0.00%)
Oct 26, 2021 0.1930 0.2000 259,253 -0.00(-0.45%)
Oct 25, 2021 0.2100 0.2190 0.2000 0.2009 556,850 +0.00(+0.75%)
Oct 22, 2021 0.1926 0.2099 0.1900 0.1994 249,213 -0.01(-4.13%)
Oct 21, 2021 0.2060 0.2160 0.1947 0.2080 567,009 -0.01(-5.02%)
Oct 20, 2021 0.2200 0.2250 0.2155 0.2190 515,059 +0.01(+2.34%)
Oct 19, 2021 0.2025 0.2200 0.2025 0.2140 850,726 +0.01(+4.39%)
Oct 18, 2021 0.2098 0.2170 0.1930 0.2050 739,604 +0.00(+1.08%)
Oct 15, 2021 0.2200 0.2200 0.1940 0.2028 273,347 -0.00(-1.89%)
Oct 14, 2021 0.2340 0.2340 0.2067 0.2067 232,789 -0.01(-6.05%)
Oct 13, 2021 0.1975 0.2200 0.1860 0.2200 1,613,526 +0.04(+21.55%)
Oct 12, 2021 0.1675 0.1810 0.1675 0.1810 1,209,355 +0.01(+5.60%)
Oct 11, 2021 0.1600 0.1750 0.1600 0.1714 141,825 +0.01(+7.12%)
Oct 08, 2021 0.1719 0.1719 0.1600 0.1600 363,123 -0.00(-2.32%)
Oct 07, 2021 0.1650 0.1650 0.1581 0.1638 300,549 -0.00(-2.50%)
Oct 06, 2021 0.1490 0.1710 0.1490 0.1680 337,000 +0.00(+0.00%)
Oct 05, 2021 0.1700 0.1881 0.1650 0.1680 309,613 +0.00(+0.60%)
Oct 04, 2021 0.1828 0.1828 0.1670 0.1670 240,772 +0.00(+2.14%)
Oct 01, 2021 0.1635 0.1690 0.1510 0.1635 1,471,132 -0.00(-0.37%)
Sep 30, 2021 0.1604 0.1800 0.1600 0.1641 568,454 -0.01(-5.42%)
Sep 29, 2021 0.1665 0.1788 0.1600 0.1735 376,648 +0.00(+2.97%)
Sep 28, 2021 0.1946 0.1946 0.1532 0.1685 430,020 -0.01(-5.39%)
Sep 27, 2021 0.1660 0.1825 0.1611 0.1781 2,842,751 +0.00(+1.77%)
Sep 24, 2021 0.1750 0.1950 0.1750 0.1750 1,263,818 -0.02(-11.17%)
Sep 23, 2021 0.2000 0.2000 0.1799 0.1970 708,549 -0.01(-3.90%)
Sep 22, 2021 0.1785 0.2103 0.1785 0.2050 325,613 -0.01(-4.65%)
Sep 21, 2021 0.1854 0.2150 0.1854 0.2150 758,612 +0.02(+10.20%)
Sep 20, 2021 0.1850 0.2170 0.1850 0.1951 2,541,817 -0.04(-16.98%)
Sep 17, 2021 0.2574 0.2700 0.2320 0.2350 1,654,230 -0.02(-8.70%)
Sep 16, 2021 0.2750 0.2750 0.2390 0.2574 2,297,839 +0.01(+5.58%)
Sep 15, 2021 0.2275 0.2440 0.2150 0.2438 1,933,226 +0.03(+13.40%)
Sep 14, 2021 0.2240 0.2245 0.2000 0.2150 2,999,542 -0.02(-8.43%)
Sep 13, 2021 0.2190 0.2490 0.2180 0.2348 3,316,233 +0.05(+29.01%)
Sep 10, 2021 0.1580 0.1894 0.1570 0.1820 2,792,796 +0.03(+16.67%)
Sep 09, 2021 0.1660 0.1660 0.1508 0.1560 468,179 -0.00(-2.26%)
Sep 08, 2021 0.1635 0.1670 0.1436 0.1596 1,145,079 +0.00(+1.59%)
Sep 07, 2021 0.1600 0.1600 0.1370 0.1571 2,413,291 +0.00(+1.03%)
Sep 03, 2021 0.1380 0.1595 0.1360 0.1555 960,508 +0.02(+17.80%)
Sep 02, 2021 0.1293 0.1320 0.1220 0.1320 1,921,796 +0.01(+8.20%)
Sep 01, 2021 0.1149 0.1240 0.1110 0.1220 393,121 +0.01(+11.93%)
Aug 31, 2021 0.1100 0.1110 0.1075 0.1090 217,813 -0.00(-1.80%)
Aug 30, 2021 0.1084 0.1120 0.1033 0.1110 76,786 +0.00(+4.23%)
Aug 27, 2021 0.1027 0.1068 0.1027 0.1065 315,151 +0.00(+3.70%)
Aug 26, 2021 0.1065 0.1080 0.1027 0.1027 482,684 -0.00(-0.96%)
Aug 25, 2021 0.1065 0.1065 0.1037 0.1037 42,258 -0.00(-0.38%)
Aug 24, 2021 0.1000 0.1050 0.1000 0.1041 92,918 +0.01(+6.22%)
Aug 23, 2021 0.0980 0.0980 0.0899 0.0980 640,544 +0.01(+7.81%)
Aug 20, 2021 0.0843 0.0940 0.0843 0.0909 49,938 +0.00(+1.22%)
Aug 19, 2021 0.0900 0.0935 0.0892 0.0898 267,916 -0.00(-1.54%)
Aug 18, 2021 0.0950 0.0950 0.0887 0.0912 262,988 -0.00(-4.00%)
Aug 17, 2021 0.1010 0.1010 0.0900 0.0950 1,082,727 -0.01(-6.50%)
Aug 16, 2021 0.1040 0.1040 0.1000 0.1016 170,937 -0.00(-3.88%)
Aug 13, 2021 0.1030 0.1080 0.1030 0.1057 33,279 -0.00(-0.75%)
Aug 12, 2021 0.1040 0.1065 0.1040 0.1065 54,350 +0.00(+4.41%)
Aug 11, 2021 0.1025 0.1082 0.1020 0.1020 99,040 -0.00(-2.86%)
Aug 10, 2021 0.1000 0.1065 0.1000 0.1050 72,180 +0.00(+0.77%)
Aug 09, 2021 0.1095 0.1095 0.0981 0.1042 58,940 +0.00(+2.16%)
Aug 06, 2021 0.1100 0.1100 0.1020 0.1020 23,960 -0.01(-7.27%)
Aug 05, 2021 0.1028 0.1119 0.0937 0.1100 61,717 -0.00(-1.79%)
Aug 04, 2021 0.1164 0.1164 0.1020 0.1120 232,197 -0.01(-6.67%)
Aug 03, 2021 0.1090 0.1200 0.1090 0.1200 24,520 +0.00(+3.81%)
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.