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 (%)
Mar 31, 2021 0.0950 0.0970 0.0915 0.0965 870,936 +0.00(+1.58%)
Mar 30, 2021 0.1000 0.1013 0.0900 0.0950 357,000 -0.00(-4.04%)
Mar 29, 2021 0.0990 0.0990 0.0851 0.0990 842,294 +0.01(+7.61%)
Mar 26, 2021 0.1000 0.1050 0.0850 0.0920 519,300 +0.00(+3.49%)
Mar 25, 2021 0.0890 0.0920 0.0860 0.0889 310,023 -0.00(-1.22%)
Mar 24, 2021 0.0850 0.0970 0.0850 0.0900 779,688 -0.00(-2.17%)
Mar 23, 2021 0.0950 0.1000 0.0880 0.0920 656,938 -0.01(-11.54%)
Mar 22, 2021 0.1020 0.1040 0.0950 0.1040 1,360,138 +0.00(+5.05%)
Mar 19, 2021 0.1000 0.1160 0.0950 0.0990 2,314,500 -0.00(-1.00%)
Mar 18, 2021 0.1000 0.1100 0.0970 0.1000 1,415,542 +0.00(+3.09%)
Mar 17, 2021 0.0973 0.1020 0.0920 0.0970 512,951 +0.00(+2.11%)
Mar 16, 2021 0.0980 0.1090 0.0900 0.0950 1,938,180 +0.01(+6.38%)
Mar 15, 2021 0.0800 0.0900 0.0800 0.0893 2,036,923 +0.01(+7.98%)
Mar 12, 2021 0.0800 0.0860 0.0798 0.0827 749,800 +0.00(+6.03%)
Mar 11, 2021 0.0769 0.0850 0.0750 0.0780 989,363 +0.00(+0.26%)
Mar 10, 2021 0.0780 0.0829 0.0750 0.0778 1,690,599 -0.01(-6.15%)
Mar 09, 2021 0.0849 0.0849 0.0800 0.0829 627,139 +0.00(+1.10%)
Mar 08, 2021 0.0876 0.0876 0.0790 0.0820 369,390 -0.00(-0.61%)
Mar 05, 2021 0.0850 0.0876 0.0750 0.0825 2,038,800 -0.01(-8.44%)
Mar 04, 2021 0.0910 0.0910 0.0790 0.0901 1,616,648 -0.00(-3.12%)
Mar 03, 2021 0.0920 0.0946 0.0870 0.0930 1,723,912 +0.00(+1.09%)
Mar 02, 2021 0.0900 0.0959 0.0820 0.0920 1,992,107 -0.00(-2.13%)
Mar 01, 2021 0.0900 0.0995 0.0900 0.0940 2,034,618 -0.01(-7.39%)
Feb 26, 2021 0.1050 0.1100 0.1000 0.1015 678,100 -0.01(-11.66%)
Feb 25, 2021 0.1213 0.1300 0.1120 0.1149 359,409 -0.00(-2.13%)
Feb 24, 2021 0.1175 0.1175 0.1125 0.1174 430,567 -0.00(-0.09%)
Feb 23, 2021 0.1150 0.1200 0.1120 0.1175 1,091,032 -0.01(-6.30%)
Feb 22, 2021 0.1350 0.1400 0.1201 0.1254 1,061,552 -0.00(-2.87%)
Feb 19, 2021 0.1300 0.1325 0.1200 0.1291 1,418,000 -0.01(-4.30%)
Feb 18, 2021 0.1390 0.1487 0.1225 0.1349 1,952,532 -0.01(-4.33%)
Feb 17, 2021 0.1400 0.1494 0.1390 0.1410 1,546,565 +0.00(+0.71%)
Feb 16, 2021 0.1425 0.1493 0.1270 0.1400 1,365,834 +0.03(+21.74%)
Feb 12, 2021 0.1300 0.1400 0.1100 0.1150 549,800 -0.00(-4.17%)
Feb 11, 2021 0.1250 0.1400 0.1150 0.1200 575,089 -0.01(-8.40%)
Feb 10, 2021 0.1400 0.1400 0.1200 0.1310 652,015 +0.01(+7.38%)
Feb 09, 2021 0.1922 0.1922 0.1201 0.1220 993,846 -0.01(-6.08%)
Feb 08, 2021 0.1400 0.1670 0.1174 0.1299 1,459,590 +0.01(+6.48%)
Feb 05, 2021 0.1876 0.1876 0.1110 0.1220 269,900 +0.01(+8.93%)
Feb 04, 2021 0.1400 0.1400 0.1111 0.1120 296,142 -0.01(-6.67%)
Feb 03, 2021 0.0850 0.1600 0.0850 0.1200 649,253 +0.00(+0.00%)
Feb 02, 2021 0.1250 0.1768 0.1150 0.1200 413,002 +0.00(+0.08%)
Feb 01, 2021 0.1300 0.1300 0.1080 0.1199 437,765 +0.00(+4.26%)
Jan 29, 2021 0.1180 0.1215 0.1010 0.1150 237,200 -0.00(-3.36%)
Jan 28, 2021 0.1155 0.1249 0.1000 0.1190 465,274 +0.00(+2.76%)
Jan 27, 2021 0.1000 0.1293 0.1000 0.1158 232,441 -0.02(-15.47%)
Jan 26, 2021 0.1400 0.1400 0.1200 0.1370 597,083 +0.01(+7.03%)
Jan 25, 2021 0.1400 0.1400 0.1175 0.1280 998,539 +0.01(+6.67%)
Jan 22, 2021 0.1221 0.1245 0.1103 0.1200 311,400 -0.00(-1.72%)
Jan 21, 2021 0.1390 0.1390 0.1201 0.1221 1,222,783 -0.00(-2.32%)
Jan 20, 2021 0.1300 0.1350 0.1200 0.1250 1,026,984 -0.01(-7.41%)
Jan 19, 2021 0.1300 0.1495 0.1150 0.1350 799,032 +0.01(+8.09%)
Jan 15, 2021 0.1500 7.500 0.1200 0.1249 881,400 -0.01(-3.92%)
Jan 14, 2021 0.1829 0.1829 0.1180 0.1300 133,255 +0.01(+8.33%)
Jan 13, 2021 0.1000 0.1200 0.0600 0.1200 52,400 +0.00(+0.00%)
Jan 12, 2021 0.1100 0.1350 0.1090 0.1200 133,200 +0.00(+2.56%)
Jan 11, 2021 0.1300 0.1300 0.1150 0.1170 37,050 -0.01(-6.40%)
Jan 08, 2021 0.1200 0.1300 0.0900 0.1250 51,000 +0.01(+4.17%)
Jan 07, 2021 0.1450 0.1450 0.1200 0.1200 17,500 +0.00(+4.35%)
Jan 06, 2021 0.1150 0.1400 0.1100 0.1150 304,446 +0.01(+4.55%)
Jan 05, 2021 0.1000 0.1300 0.0980 0.1100 327,602 +0.01(+11.11%)
Jan 04, 2021 0.1040 0.1100 0.0990 0.0990 414,545 -0.01(-9.17%)
Dec 31, 2020 0.1090 0.1090 0.1090 17,000 -0.02(-16.15%)
Dec 30, 2020 0.1090 0.1300 0.1090 0.1300 17,000 +0.01(+13.04%)
Dec 29, 2020 0.0500 0.1150 0.0500 0.1150 52,625 +0.02(+21.05%)
Dec 28, 2020 0.1000 0.1000 0.0500 0.0950 35,625 -0.01(-5.00%)
Dec 24, 2020 0.1200 0.1200 0.1000 0.1000 4,000 +0.01(+11.11%)
Dec 23, 2020 0.1200 0.1200 0.0890 0.0900 298,575 +0.00(+0.00%)
Dec 22, 2020 0.0890 0.1000 0.0890 0.0900 85,350 -0.03(-25.00%)
Dec 21, 2020 0.0600 0.1200 0.0600 0.1200 120,150 +0.03(+33.33%)
Dec 18, 2020 0.0940 0.0940 0.0900 0.0900 19,700 -0.02(-18.18%)
Dec 17, 2020 0.1100 0.1100 0.1100 60,021 +0.00(+0.00%)
Dec 16, 2020 0.1100 0.1100 0.1100 0.1100 7,900 +0.04(+57.14%)
Dec 15, 2020 0.1200 0.1200 0.0700 0.0700 25,000 -0.04(-39.13%)
Dec 14, 2020 0.1090 0.1150 0.0900 0.1150 131,683 -0.00(-4.17%)
Dec 11, 2020 0.1000 0.1200 0.0900 0.1200 13,000 +0.02(+20.00%)
Dec 09, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 08, 2020 0.0400 0.1000 0.0400 0.0900 252,000 -0.01(-10.00%)
Dec 07, 2020 0.1000 0.1000 0.1000 0.1000 50,000 +0.02(+25.00%)
Dec 04, 2020 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Nov 25, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 24, 2020 0.0500 0.0800 0.0500 0.0800 33,316 +0.02(+33.33%)
Nov 23, 2020 0.0600 0.0600 0.0600 0.0600 52,300 +0.00(+3.45%)
Nov 20, 2020 0.0580 0.0580 0.0580 0.0580 600 -0.00(-3.33%)
Nov 19, 2020 0.0600 0.0600 0.0600 0.0600 35,000 +0.01(+20.00%)
Nov 18, 2020 0.0500 0.0500 0.0500 0.0500 1,000 -0.03(-37.50%)
Nov 17, 2020 0.0800 0.0800 0.0800 0.0800 4,000 +0.04(+100.00%)
Nov 11, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 10, 2020 0.0400 0.0400 0.0400 0.0400 175 +0.00(+14.29%)
Nov 02, 2020 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Oct 29, 2020 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Oct 27, 2020 0.0550 0.0550 0.0550 0 +0.04(+175.00%)
Oct 26, 2020 0.0200 0.0200 0.0200 0.0200 2,000 -0.03(-61.54%)
Oct 19, 2020 0.0520 0.0520 0.0520 0 -0.00(-1.89%)
Oct 14, 2020 0.0530 0.0530 0.0530 0 -0.00(-3.64%)
Oct 09, 2020 0.0550 0.0550 0.0550 0 +0.00(+1.85%)
Oct 02, 2020 0.0540 0.0540 0.0540 0 -0.03(-32.50%)
Sep 23, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 16, 2020 0.0800 0.0800 0.0800 0 +0.02(+37.93%)
Sep 15, 2020 0.0660 0.0660 0.0580 0.0580 37,150 +0.00(+5.45%)
Sep 09, 2020 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Sep 01, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 31, 2020 0.0450 0.0450 0.0400 0.0400 6,000 -0.03(-38.46%)
Aug 19, 2020 0.0650 0.0650 0.0650 0 +0.01(+10.17%)
Aug 17, 2020 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Aug 05, 2020 0.0590 0.0590 0.0590 0 +0.00(+9.26%)
Jul 28, 2020 0.0540 0.0540 0.0540 0 +0.00(+0.00%)
Jul 23, 2020 0.0540 0.0540 0.0540 0 +0.00(+8.22%)
Jul 14, 2020 0.0499 0.0499 0.0499 0 -0.00(-0.20%)
Jul 09, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 06, 2020 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Jun 15, 2020 0.0700 0.0700 0.0700 0 +0.01(+9.38%)
Jun 11, 2020 0.0640 0.0640 0.0640 0 -0.04(-35.35%)
May 18, 2020 0.0990 0.0990 0.0990 0 -0.00(-1.00%)
May 15, 2020 0.1000 0.1000 0.1000 0.1000 40,000 +0.01(+11.11%)
May 14, 2020 0.0900 0.0900 0.0900 0.0900 10,000 +0.02(+28.57%)
May 12, 2020 0.0700 0.0700 0.0700 0 -0.05(-41.67%)
May 05, 2020 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Apr 23, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 22, 2020 0.1150 0.1150 0.0990 0.1150 83,368 -0.01(-11.54%)
Apr 21, 2020 0.1300 0.1300 0.1300 0.1300 19,500 +0.04(+44.44%)
Apr 08, 2020 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Apr 06, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 02, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
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.