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

Peninsula Energy Ltd (OP: PENMF )

0.0720 +0.0020 (+2.86%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 29, 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 (%)
Dec 29, 2023 0.0700 0.0722 0.0690 0.0697 960,107 -0.00(-2.24%)
Dec 28, 2023 0.0750 0.0760 0.0691 0.0713 1,473,186 -0.00(-6.18%)
Dec 27, 2023 0.0750 0.0800 0.0720 0.0760 1,042,768 +0.00(+1.33%)
Dec 26, 2023 0.0730 0.0768 0.0710 0.0750 293,649 +0.00(+1.49%)
Dec 22, 2023 0.0740 0.0750 0.0700 0.0739 1,069,498 +0.00(+4.82%)
Dec 21, 2023 0.0730 0.0730 0.0700 0.0705 835,069 -0.00(-1.40%)
Dec 20, 2023 0.0765 0.0765 0.0695 0.0715 1,994,174 +0.00(+2.88%)
Dec 19, 2023 0.0725 0.0749 0.0691 0.0695 1,891,304 -0.00(-4.79%)
Dec 18, 2023 0.0744 0.0744 0.0716 0.0730 501,858 +0.00(+0.41%)
Dec 15, 2023 0.0750 0.0750 0.0700 0.0727 450,068 -0.00(-0.41%)
Dec 14, 2023 0.0740 0.0740 0.0700 0.0730 494,401 +0.00(+0.14%)
Dec 13, 2023 0.0850 0.0850 0.0729 0.0729 186,990 +0.00(+5.50%)
Dec 12, 2023 0.0725 0.0725 0.0691 0.0691 389,554 +0.00(+0.00%)
Dec 11, 2023 0.0740 0.0740 0.0691 0.0691 703,851 +0.00(+0.00%)
Dec 08, 2023 0.0744 0.0744 0.0690 0.0691 946,288 -0.00(-1.29%)
Dec 07, 2023 0.0700 0.0790 0.0690 0.0700 3,285,212 -0.01(-10.26%)
Dec 06, 2023 0.0800 0.0800 0.0720 0.0780 2,038,691 +0.00(+4.00%)
Dec 05, 2023 0.0832 0.0832 0.0730 0.0750 757,263 +0.00(+1.35%)
Dec 04, 2023 0.0790 0.0790 0.0700 0.0740 2,325,508 +0.00(+0.68%)
Dec 01, 2023 0.0740 0.0760 0.0730 0.0735 1,108,801 +0.00(+5.00%)
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%)
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.