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 +0.0005 (+0.65%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 22, 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, 2021 0.1600 0.1730 0.1595 0.1595 635,647 -0.01(-4.49%)
Nov 29, 2021 0.1630 0.1730 0.1620 0.1670 344,500 -0.00(-1.12%)
Nov 26, 2021 0.1918 0.1918 0.1600 0.1689 412,944 -0.01(-3.49%)
Nov 24, 2021 0.1800 0.2035 0.1750 0.1750 221,133 -0.01(-2.94%)
Nov 23, 2021 0.1835 0.1932 0.1750 0.1803 526,560 -0.01(-3.53%)
Nov 22, 2021 0.1940 0.1940 0.1750 0.1869 288,374 +0.00(+1.03%)
Nov 19, 2021 0.1940 0.1940 0.1850 0.1850 98,601 -0.01(-4.84%)
Nov 18, 2021 0.1950 0.1944 0.1940 0.1944 230,677 +0.00(+2.48%)
Nov 17, 2021 0.2070 0.2070 0.1840 0.1897 161,656 -0.01(-2.62%)
Nov 16, 2021 0.1880 0.2004 0.1880 0.1948 199,629 -0.01(-6.35%)
Nov 15, 2021 0.2140 0.2140 0.1890 0.2080 519,205 -0.01(-2.80%)
Nov 12, 2021 0.2090 0.2180 0.2080 0.2140 148,795 +0.01(+7.54%)
Nov 11, 2021 0.1980 0.2071 0.1980 0.1990 153,572 +0.00(+0.51%)
Nov 10, 2021 0.1980 0.1980 374,550 -0.01(-6.60%)
Nov 09, 2021 0.2096 0.2330 0.2016 0.2120 447,651 +0.01(+3.67%)
Nov 08, 2021 0.1940 0.2145 0.1940 0.2045 1,078,871 +0.01(+4.87%)
Nov 05, 2021 0.2100 0.2134 0.1850 0.1950 439,795 -0.00(-0.51%)
Nov 04, 2021 0.1954 0.2180 0.1941 0.1960 650,119 -0.00(-1.41%)
Nov 03, 2021 0.1960 0.1988 0.1900 0.1988 473,881 +0.01(+4.63%)
Nov 02, 2021 0.1860 0.1960 0.1860 0.1900 351,915 +0.00(+0.00%)
Nov 01, 2021 0.1960 0.1880 0.1750 0.1900 383,501 +0.00(+1.06%)
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%)
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.