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 (%)
Feb 28, 2022 0.1500 0.1500 0.1312 0.1455 947,766 +0.01(+4.53%)
Feb 25, 2022 0.1155 0.1392 0.1190 0.1392 403,264 +0.02(+18.97%)
Feb 24, 2022 0.1100 0.1170 0.1065 0.1170 618,557 -0.00(-2.50%)
Feb 23, 2022 0.1240 0.1240 0.1140 0.1200 228,563 +0.00(+0.00%)
Feb 22, 2022 0.1176 0.1200 0.1130 0.1200 371,799 +0.00(+0.00%)
Feb 18, 2022 0.1200 0 -0.00(-3.23%)
Feb 17, 2022 0.1200 0.1280 0.1200 0.1240 129,000 -0.01(-5.20%)
Feb 16, 2022 0.1200 0.1343 0.1200 0.1308 44,703 +0.00(+3.81%)
Feb 15, 2022 0.1200 0.1260 0.1200 0.1260 53,285 +0.00(+0.80%)
Feb 14, 2022 0.1125 0.1279 0.1125 0.1250 100,645 -0.01(-3.85%)
Feb 11, 2022 0.1298 0.1400 0.1255 0.1300 112,913 -0.01(-4.41%)
Feb 10, 2022 0.1260 0.1420 0.1260 0.1360 656,963 +0.00(+1.49%)
Feb 09, 2022 0.1375 0.1375 0.1241 0.1340 364,759 +0.01(+11.67%)
Feb 08, 2022 0.1031 0.1250 0.1031 0.1200 189,550 +0.00(+4.35%)
Feb 07, 2022 0.1225 0.1350 0.1149 0.1150 200,052 +0.00(+0.00%)
Feb 04, 2022 0.1260 0.1260 0.1124 0.1150 429,473 -0.00(-3.28%)
Feb 03, 2022 0.1178 0.1254 0.1120 0.1189 1,955,516 -0.00(-0.08%)
Feb 02, 2022 0.1180 0.1339 0.1180 0.1190 203,200 -0.01(-8.46%)
Feb 01, 2022 0.1380 0.1380 0.1200 0.1300 248,733 +0.01(+8.51%)
Jan 31, 2022 0.1228 0.1250 0.1190 0.1198 200,145 -0.00(-0.83%)
Jan 28, 2022 0.1190 0.1250 0.1150 0.1208 288,685 +0.01(+5.04%)
Jan 27, 2022 0.1275 0.1350 0.1150 0.1150 240,642 -0.01(-11.54%)
Jan 26, 2022 0.1300 0.1350 0.1285 0.1300 186,900 +0.01(+4.17%)
Jan 25, 2022 0.1275 0.1390 0.1210 0.1248 221,850 -0.00(-2.12%)
Jan 24, 2022 0.1375 0.1375 0.1190 0.1275 1,562,619 -0.01(-8.93%)
Jan 21, 2022 0.1470 0.1500 0.1360 0.1400 399,050 -0.00(-2.78%)
Jan 20, 2022 0.1580 0.1600 0.1440 0.1440 208,210 -0.01(-3.68%)
Jan 19, 2022 0.1634 0.1634 0.1440 0.1495 203,454 -0.01(-4.53%)
Jan 18, 2022 0.1560 0.1665 0.1490 0.1566 382,539 -0.00(-2.49%)
Jan 14, 2022 0.1606 0 -0.01(-5.53%)
Jan 13, 2022 0.1675 0.1750 0.1641 0.1700 130,119 +0.01(+3.03%)
Jan 12, 2022 0.1600 0.1729 0.1600 0.1650 164,243 -0.00(-0.90%)
Jan 11, 2022 0.1680 0.1700 0.1600 0.1665 428,732 +0.00(+0.91%)
Jan 10, 2022 0.1675 0.1859 0.1536 0.1650 401,104 +0.01(+3.13%)
Jan 07, 2022 0.1650 0.1684 0.1561 0.1600 454,414 -0.00(-2.74%)
Jan 06, 2022 0.1470 0.1700 0.1470 0.1645 156,839 -0.01(-3.18%)
Jan 05, 2022 0.1720 0.1760 0.1500 0.1699 371,487 +0.01(+7.53%)
Jan 04, 2022 0.1592 0.1689 0.1515 0.1580 205,843 +0.01(+7.48%)
Jan 03, 2022 0.1205 0.1501 0.1205 0.1470 452,016 +0.01(+3.52%)
Dec 31, 2021 0.1440 0.1440 0.1391 0.1420 204,646 -0.00(-1.73%)
Dec 30, 2021 0.1370 0.1520 0.1370 0.1445 66,749 +0.00(+2.12%)
Dec 29, 2021 0.1500 0.1550 0.1381 0.1415 144,350 +0.00(+2.02%)
Dec 28, 2021 0.1547 0.1615 0.1387 0.1387 58,379 -0.01(-7.53%)
Dec 27, 2021 0.1540 0.1540 0.1355 0.1500 166,053 +0.01(+8.70%)
Dec 23, 2021 0.1375 0.1421 0.1375 0.1380 97,008 -0.00(-3.43%)
Dec 22, 2021 0.1422 0.1500 0.1350 0.1429 141,660 -0.00(-1.45%)
Dec 21, 2021 0.1410 0.1450 0.1410 0.1450 179,528 +0.00(+1.83%)
Dec 20, 2021 0.1425 0.1450 0.1369 0.1424 276,702 -0.01(-4.11%)
Dec 17, 2021 0.1580 0.1589 0.1468 0.1485 104,331 -0.01(-7.94%)
Dec 16, 2021 0.1792 0.1792 0.1470 0.1613 285,901 +0.01(+9.73%)
Dec 15, 2021 0.1450 0.1500 0.1405 0.1470 265,263 +0.00(+1.38%)
Dec 14, 2021 0.1690 0.1690 0.1350 0.1450 132,339 -0.00(-1.36%)
Dec 13, 2021 0.1470 0.1700 0.1470 0.1470 258,000 -0.01(-3.29%)
Dec 10, 2021 0.1470 0.1650 0.1470 0.1520 475,017 -0.01(-4.40%)
Dec 09, 2021 0.1620 0.1650 0.1590 0.1590 218,770 -0.00(-0.63%)
Dec 08, 2021 0.1590 0.1600 0.1590 0.1600 70,773 +0.01(+3.23%)
Dec 07, 2021 0.1527 0.1600 0.1527 0.1550 143,426 +0.01(+4.38%)
Dec 06, 2021 0.1700 0.1700 0.1328 0.1485 323,541 -0.01(-7.07%)
Dec 03, 2021 0.1430 0.1600 0.1430 0.1598 413,720 +0.00(+1.91%)
Dec 02, 2021 0.1510 0.1700 0.1500 0.1568 1,099,140 +0.01(+3.84%)
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.