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 (%)
Mar 31, 2022 0.1720 0.1800 0.1700 0.1725 276,400 -0.01(-5.27%)
Mar 30, 2022 0.1850 0.1850 0.1754 0.1821 233,771 +0.00(+1.17%)
Mar 29, 2022 0.1850 0.1850 0.1700 0.1800 289,539 -0.00(-0.88%)
Mar 28, 2022 0.1816 0.1816 0.1606 0.1816 664,203 +0.00(+0.06%)
Mar 25, 2022 0.1800 0.1816 0.1700 0.1815 750,747 +0.00(+0.83%)
Mar 24, 2022 0.1880 0.1880 0.1634 0.1800 443,870 +0.01(+7.98%)
Mar 23, 2022 0.1667 0.1725 0.1634 0.1667 200,955 +0.01(+3.54%)
Mar 22, 2022 0.1605 0.1650 0.1560 0.1610 236,427 -0.00(-2.37%)
Mar 21, 2022 0.1670 0.1700 0.1640 0.1649 773,989 -0.00(-1.26%)
Mar 18, 2022 0.1545 0.1700 0.1490 0.1670 451,452 +0.00(+1.21%)
Mar 17, 2022 0.1630 0.1700 0.1600 0.1650 150,997 +0.01(+6.45%)
Mar 16, 2022 0.1590 0.1590 0.1500 0.1550 267,637 +0.00(+0.32%)
Mar 15, 2022 0.1515 0.1545 0.1465 0.1545 155,866 -0.01(-4.92%)
Mar 14, 2022 0.1873 0.1873 0.1353 0.1625 538,780 -0.03(-13.47%)
Mar 11, 2022 0.1829 0.1878 0.1630 0.1878 363,600 +0.01(+5.62%)
Mar 10, 2022 0.1830 0.2000 0.1750 0.1778 607,931 -0.00(-0.11%)
Mar 09, 2022 0.1500 0.1780 0.1500 0.1780 552,552 +0.03(+19.46%)
Mar 08, 2022 0.1550 0.1560 0.1475 0.1490 360,213 -0.01(-3.87%)
Mar 07, 2022 0.1519 0.1635 0.1330 0.1550 391,140 +0.01(+7.12%)
Mar 04, 2022 0.1320 0.1450 0.1270 0.1447 787,207 -0.01(-8.24%)
Mar 03, 2022 0.1603 0.1700 0.1577 0.1577 1,360,079 -0.00(-1.44%)
Mar 02, 2022 0.1500 0.1603 0.1500 0.1600 372,976 +0.01(+7.38%)
Mar 01, 2022 0.1595 0.1595 0.1404 0.1490 906,341 +0.00(+2.41%)
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%)
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.