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, 2023 0.0838 0.0902 0.0838 0.0902 35,922 -0.00(-3.01%)
Mar 30, 2023 0.0880 0.0930 0.0859 0.0930 48,205 +0.01(+8.90%)
Mar 29, 2023 0.0870 0.0870 0.0843 0.0854 16,956 +0.00(+0.47%)
Mar 28, 2023 0.0800 0.0850 0.0800 0.0850 126,100 +0.00(+6.12%)
Mar 27, 2023 0.0800 0.0898 0.0770 0.0801 275,863 -0.00(-1.11%)
Mar 24, 2023 0.0810 0.0810 0.0810 0.0810 56,500 -0.00(-4.82%)
Mar 23, 2023 0.0879 0.0879 0.0810 0.0851 37,300 +0.00(+0.12%)
Mar 22, 2023 0.0825 0.0850 0.0800 0.0850 53,123 +0.00(+3.03%)
Mar 21, 2023 0.0892 0.0892 0.0800 0.0825 40,146 -0.00(-1.79%)
Mar 20, 2023 0.0865 0.0874 0.0800 0.0840 685,393 -0.01(-6.67%)
Mar 17, 2023 0.0850 0.0930 0.0850 0.0900 223,673 +0.00(+0.56%)
Mar 16, 2023 0.0880 0.0930 0.0860 0.0895 228,500 +0.00(+0.56%)
Mar 15, 2023 0.0890 0.0980 0.0851 0.0890 171,883 -0.01(-5.32%)
Mar 14, 2023 0.0890 0.1070 0.0890 0.0940 91,550 +0.01(+5.62%)
Mar 13, 2023 0.0975 0.0975 0.0890 0.0890 25,577 +0.00(+0.00%)
Mar 10, 2023 0.0998 0.0998 0.0890 0.0890 672,865 +0.00(+0.68%)
Mar 09, 2023 0.0959 0.0959 0.0877 0.0884 347,350 -0.00(-3.91%)
Mar 08, 2023 0.0973 0.1000 0.0920 0.0920 27,000 -0.00(-1.60%)
Mar 07, 2023 0.0980 0.1070 0.0935 0.0935 31,900 -0.00(-4.49%)
Mar 06, 2023 0.0920 0.1100 0.0920 0.0979 18,550 -0.00(-1.90%)
Mar 03, 2023 0.0921 0.1053 0.0921 0.0998 49,255 -0.00(-0.20%)
Mar 02, 2023 0.0920 0.1035 0.0920 0.1000 39,600 -0.00(-1.96%)
Mar 01, 2023 0.1075 0.1075 0.0995 0.1020 45,579 +0.00(+0.29%)
Feb 28, 2023 0.1004 0.1019 0.1004 0.1017 32,351 +0.00(+3.78%)
Feb 27, 2023 0.0930 0.0988 0.0930 0.0980 82,808 -0.00(-0.81%)
Feb 24, 2023 0.0965 0.1040 0.0930 0.0988 174,478 -0.00(-4.08%)
Feb 23, 2023 0.1030 0.1030 0.1030 0.1030 12,601 +0.01(+5.32%)
Feb 22, 2023 0.1035 0.1035 0.0950 0.0978 126,301 -0.00(-3.65%)
Feb 21, 2023 0.1000 0.1015 0.1000 0.1015 60,200 -0.01(-6.02%)
Feb 17, 2023 0.1067 0.1100 0.0950 0.1080 670,400 +0.00(+1.22%)
Feb 16, 2023 0.0980 0.1100 0.0966 0.1067 139,113 -0.00(-1.75%)
Feb 15, 2023 0.1092 0.1092 0.1085 0.1086 84,097 +0.00(+0.28%)
Feb 14, 2023 0.1083 0.1083 0.1083 0.1083 3,600 +0.00(+4.74%)
Feb 13, 2023 0.0980 0.1080 0.0980 0.1034 184,983 -0.00(-3.36%)
Feb 10, 2023 0.0820 0.1070 0.0820 0.1070 64,920 +0.00(+1.90%)
Feb 09, 2023 0.1000 0.1100 0.1000 0.1050 47,310 -0.00(-1.32%)
Feb 08, 2023 0.1064 0.1064 0.0995 0.1064 7,666 -0.00(-1.02%)
Feb 07, 2023 0.0995 0.1075 0.0995 0.1075 8,765 -0.01(-4.87%)
Feb 06, 2023 0.1090 0.1130 0.1000 0.1130 109,500 +0.01(+10.24%)
Feb 03, 2023 0.1180 0.1180 0.1020 0.1025 22,600 -0.02(-13.43%)
Feb 02, 2023 0.1125 0.1184 0.1100 0.1184 236,000 +0.01(+5.24%)
Feb 01, 2023 0.1141 0.1150 0.1086 0.1125 231,700 -0.00(-1.75%)
Jan 31, 2023 0.1050 0.1145 0.1050 0.1145 145,387 +0.00(+4.09%)
Jan 30, 2023 0.1100 0.1150 0.1045 0.1100 623,873 +0.00(+4.66%)
Jan 27, 2023 0.1074 0.1080 0.1026 0.1051 214,890 +0.00(+1.74%)
Jan 26, 2023 0.0975 0.1087 0.0975 0.1033 24,500 +0.00(+2.68%)
Jan 25, 2023 0.0980 0.1047 0.0980 0.1006 147,140 -0.00(-2.61%)
Jan 24, 2023 0.1050 0.1086 0.0934 0.1033 14,900 -0.00(-0.77%)
Jan 23, 2023 0.1214 0.1214 0.1000 0.1041 335,295 +0.00(+4.10%)
Jan 20, 2023 0.1060 0.1060 0.0975 0.1000 485,598 -0.00(-4.76%)
Jan 19, 2023 0.1000 0.1100 0.1000 0.1050 19,800 +0.00(+1.94%)
Jan 18, 2023 0.0926 0.1100 0.0926 0.1030 164,966 -0.01(-9.49%)
Jan 17, 2023 0.1138 0.1138 0.1045 0.1138 33,926 +0.00(+3.83%)
Jan 13, 2023 0.0880 0.1184 0.0750 0.1096 238,094 +0.00(+0.74%)
Jan 12, 2023 0.1073 0.1146 0.1062 0.1088 118,750 -0.01(-6.21%)
Jan 11, 2023 0.1233 0.1233 0.1078 0.1160 44,008 +0.00(+0.00%)
Jan 10, 2023 0.1080 0.1160 0.1071 0.1160 139,900 +0.01(+10.48%)
Jan 09, 2023 0.0825 0.1148 0.0825 0.1050 2,554,526 +0.01(+7.69%)
Jan 06, 2023 0.0900 0.1000 0.0891 0.0975 224,125 +0.00(+4.28%)
Jan 05, 2023 0.1000 0.1000 0.0935 0.0935 40,750 -0.00(-2.09%)
Jan 04, 2023 0.0938 0.1000 0.0890 0.0955 191,150 +0.00(+3.80%)
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.