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 (%)
Nov 30, 2023 0.0688 0.0741 0.0652 0.0700 1,301,113 +0.00(+1.45%)
Nov 29, 2023 0.0750 0.0750 0.0688 0.0690 1,600,430 -0.01(-8.00%)
Nov 28, 2023 0.0710 0.0770 0.0680 0.0750 1,527,962 +0.00(+2.74%)
Nov 27, 2023 0.0642 0.0778 0.0642 0.0730 1,526,359 -0.00(-0.41%)
Nov 24, 2023 0.0700 0.0750 0.0690 0.0733 1,925,522 +0.01(+14.71%)
Nov 22, 2023 0.0671 0.0700 0.0620 0.0639 4,953,455 +0.00(+0.47%)
Nov 21, 2023 0.0630 0.0680 0.0630 0.0636 8,577,813 +0.00(+5.82%)
Nov 20, 2023 0.0620 0.0670 0.0580 0.0601 8,213,314 -0.01(-10.30%)
Nov 16, 2023 0.0670 0 -0.01(-17.28%)
Nov 15, 2023 0.0800 0.0887 0.0735 0.0810 250,801 -0.00(-4.14%)
Nov 14, 2023 0.0765 0.0845 0.0765 0.0845 439,587 +0.01(+17.36%)
Nov 13, 2023 0.0746 0.0800 0.0700 0.0720 883,702 +0.00(+0.00%)
Nov 10, 2023 0.0680 0.0720 0.0680 0.0720 626,352 +0.00(+0.00%)
Nov 09, 2023 0.0725 0.0814 0.0720 0.0720 434,011 -0.00(-4.00%)
Nov 08, 2023 0.0775 0.0775 0.0750 0.0750 103,689 +0.00(+3.45%)
Nov 07, 2023 0.0806 0.0806 0.0725 0.0725 413,730 -0.00(-3.33%)
Nov 06, 2023 0.0788 0.0800 0.0725 0.0750 39,000 -0.01(-11.76%)
Nov 03, 2023 0.0811 0.0910 0.0725 0.0850 381,047 -0.00(-3.41%)
Nov 02, 2023 0.0780 0.0900 0.0748 0.0880 549,621 +0.01(+11.39%)
Nov 01, 2023 0.0800 0.0807 0.0755 0.0790 154,200 +0.01(+8.97%)
Oct 31, 2023 0.0725 0.0825 0.0725 0.0725 21,441 -0.01(-7.05%)
Oct 30, 2023 0.0723 0.0790 0.0720 0.0780 173,362 +0.00(+1.30%)
Oct 27, 2023 0.0874 0.0874 0.0672 0.0770 1,223,161 -0.00(-2.53%)
Oct 26, 2023 0.0795 0.0870 0.0790 0.0790 42,750 -0.00(-4.82%)
Oct 25, 2023 0.0813 0.0850 0.0786 0.0830 452,358 +0.00(+6.00%)
Oct 24, 2023 0.0800 0.0800 0.0750 0.0783 116,125 +0.00(+3.03%)
Oct 23, 2023 0.0800 0.0820 0.0741 0.0760 552,892 +0.01(+8.57%)
Oct 20, 2023 0.0700 0.0750 0.0700 0.0700 91,070 -0.00(-6.67%)
Oct 19, 2023 0.0760 0.0800 0.0730 0.0750 603,000 +0.00(+7.14%)
Oct 18, 2023 0.0700 0.0700 0.0700 0.0700 21,000 -0.01(-8.74%)
Oct 17, 2023 0.0740 0.0767 0.0700 0.0767 358,521 +0.01(+8.03%)
Oct 16, 2023 0.0800 0.0800 0.0710 0.0710 264,201 -0.01(-11.25%)
Oct 12, 2023 0.0800 0 +0.00(+3.23%)
Oct 11, 2023 0.0831 0.0831 0.0702 0.0775 457,419 -0.00(-5.14%)
Oct 10, 2023 0.0900 0.0900 0.0780 0.0817 218,200 +0.00(+4.74%)
Oct 09, 2023 0.0853 0.0853 0.0775 0.0780 235,500 -0.01(-8.24%)
Oct 06, 2023 0.0800 0.0900 0.0720 0.0850 46,500 +0.00(+5.85%)
Oct 05, 2023 0.0790 0.0830 0.0750 0.0803 673,030 +0.00(+1.65%)
Oct 04, 2023 0.0800 0.0830 0.0750 0.0790 1,433,550 -0.00(-1.25%)
Oct 03, 2023 0.0965 0.0965 0.0760 0.0800 1,181,592 -0.01(-5.88%)
Oct 02, 2023 0.0900 0.0900 0.0800 0.0850 714,105 -0.01(-8.60%)
Sep 29, 2023 0.0919 0.0950 0.0875 0.0930 708,746 +0.01(+6.90%)
Sep 28, 2023 0.0900 0.0900 0.0854 0.0870 1,241,437 -0.00(-3.33%)
Sep 27, 2023 0.0900 0.0900 0.0840 0.0900 428,916 +0.01(+9.76%)
Sep 26, 2023 0.0900 0.0900 0.0820 0.0820 599,997 +0.00(+1.23%)
Sep 25, 2023 0.0735 0.0810 0.0750 0.0810 1,651,834 +0.01(+10.96%)
Sep 22, 2023 0.0700 0.0750 0.0700 0.0730 744,901 +0.00(+0.00%)
Sep 21, 2023 0.0725 0.0750 0.0725 0.0730 96,164 +0.00(+2.82%)
Sep 20, 2023 0.0720 0.0770 0.0710 0.0710 335,093 -0.00(-3.14%)
Sep 19, 2023 0.0751 0.0751 0.0720 0.0733 455,923 +0.00(+0.41%)
Sep 18, 2023 0.0790 0.0790 0.0720 0.0730 1,246,204 +0.00(+2.10%)
Sep 15, 2023 0.0700 0.0770 0.0691 0.0715 2,714,009 +0.00(+6.24%)
Sep 14, 2023 0.0655 0.0674 0.0630 0.0673 5,362,357 +0.01(+13.11%)
Sep 13, 2023 0.0610 0.0610 0.0580 0.0595 2,440,783 -0.00(-0.83%)
Sep 12, 2023 0.0595 0.0600 0.0581 0.0600 838,273 +0.00(+1.69%)
Sep 11, 2023 0.0630 0.0630 0.0590 0.0590 1,908,531 -0.00(-1.50%)
Sep 08, 2023 0.0660 0.0660 0.0592 0.0599 1,080,880 +0.00(+1.01%)
Sep 07, 2023 0.0606 0.0606 0.0581 0.0593 1,034,300 -0.00(-1.17%)
Sep 06, 2023 0.0606 0.0630 0.0581 0.0600 265,408 +0.00(+0.00%)
Sep 05, 2023 0.0600 0.0630 0.0522 0.0600 3,178,064 +0.00(+1.69%)
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.