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

Peninsula Energy Ltd (OP: PENMF )

0.0715 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 6, 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 (%)
Jun 30, 2021 0.1246 0.1274 0.1201 0.1274 597,477 +0.01(+7.97%)
Jun 29, 2021 0.1200 0.1200 0.1145 0.1180 546,269 -0.00(-2.48%)
Jun 28, 2021 0.1247 0.1247 0.1180 0.1210 399,192 -0.01(-3.97%)
Jun 25, 2021 0.1248 0.1295 0.1239 0.1260 61,178 -0.00(-0.79%)
Jun 24, 2021 0.1180 0.1299 0.1180 0.1270 422,361 +0.01(+9.96%)
Jun 23, 2021 0.1124 0.1200 0.1124 0.1155 516,263 +0.00(+1.32%)
Jun 22, 2021 0.1198 0.1290 0.1130 0.1140 303,231 -0.00(-2.56%)
Jun 21, 2021 0.1199 0.1212 0.1140 0.1170 814,248 -0.01(-4.49%)
Jun 18, 2021 0.1200 0.1250 0.1179 0.1225 640,796 -0.00(-2.00%)
Jun 17, 2021 0.1260 0.1289 0.1200 0.1250 1,513,939 -0.01(-3.85%)
Jun 16, 2021 0.1247 0.1320 0.1205 0.1300 1,481,757 +0.01(+4.00%)
Jun 15, 2021 0.1380 0.1380 0.1150 0.1250 2,993,896 -0.01(-6.72%)
Jun 14, 2021 0.1351 0.1375 0.1254 0.1340 1,845,739 +0.00(+0.75%)
Jun 11, 2021 0.1295 0.1434 0.1295 0.1330 1,841,958 -0.00(-0.67%)
Jun 10, 2021 0.1318 0.1343 0.1250 0.1339 851,886 +0.00(+2.21%)
Jun 09, 2021 0.1340 0.1340 0.1249 0.1310 1,249,900 -0.00(-1.73%)
Jun 08, 2021 0.1338 0.1356 0.1300 0.1333 1,214,805 +0.01(+4.39%)
Jun 07, 2021 0.1410 0.1410 0.1190 0.1277 2,048,327 -0.00(-2.52%)
Jun 04, 2021 0.1311 0.1348 0.1239 0.1310 1,805,078 -0.01(-6.43%)
Jun 03, 2021 0.1420 0.1420 0.1325 0.1400 996,593 -0.00(-1.06%)
Jun 02, 2021 0.1450 0.1475 0.1400 0.1415 849,757 -0.00(-2.41%)
Jun 01, 2021 0.1410 0.1670 0.1410 0.1450 1,757,286 +0.00(+0.00%)
May 28, 2021 0.1470 0.1500 0.1370 0.1450 5,607,570 -0.01(-7.58%)
May 26, 2021 0.1569 0.1569 0.1569 0 +0.01(+4.60%)
May 25, 2021 0.1515 0.1580 0.1480 0.1500 1,742,803 +0.00(+2.04%)
May 24, 2021 0.1435 0.1489 0.1379 0.1470 651,194 +0.00(+2.08%)
May 21, 2021 0.1483 0.1483 0.1415 0.1440 609,190 -0.00(-3.23%)
May 20, 2021 0.1334 0.1540 0.1334 0.1488 1,502,716 -0.01(-5.10%)
May 19, 2021 0.1520 0.1617 0.1471 0.1568 1,070,737 +0.01(+5.38%)
May 18, 2021 0.1300 0.1545 0.1300 0.1488 1,666,597 +0.00(+3.33%)
May 17, 2021 0.1396 0.1750 0.1337 0.1440 1,989,542 -0.00(-1.37%)
May 14, 2021 0.1400 0.1500 0.1330 0.1460 2,818,760 +0.01(+6.49%)
May 13, 2021 0.1400 0.1450 0.1371 0.1371 1,464,332 -0.02(-10.39%)
May 12, 2021 0.1500 0.1560 0.1410 0.1530 1,685,529 -0.01(-6.71%)
May 11, 2021 0.1550 0.1650 0.1502 0.1640 1,924,872 -0.02(-8.89%)
May 10, 2021 0.1553 0.1923 0.1553 0.1800 3,386,941 +0.04(+30.43%)
May 07, 2021 0.1331 0.1380 0.1300 0.1380 1,602,703 +0.00(+0.73%)
May 06, 2021 0.1250 0.1390 0.1225 0.1370 2,242,247 +0.02(+19.13%)
May 05, 2021 0.1161 0.1196 0.1090 0.1150 2,075,641 +0.01(+4.55%)
May 04, 2021 0.1076 0.1120 0.1055 0.1100 3,068,189 +0.01(+6.80%)
May 03, 2021 0.0900 0.1039 0.0900 0.1030 1,446,942 +0.00(+4.04%)
Apr 30, 2021 0.0978 0.0999 0.0950 0.0990 815,700 -0.00(-2.17%)
Apr 29, 2021 0.1060 0.1060 0.0980 0.1012 164,126 +0.00(+0.00%)
Apr 28, 2021 0.1030 0.1030 0.0983 0.1012 227,435 +0.00(+3.27%)
Apr 27, 2021 0.0960 0.1000 0.0960 0.0980 550,322 +0.00(+2.62%)
Apr 26, 2021 0.1150 0.1150 0.0920 0.0955 1,306,993 -0.00(-4.50%)
Apr 23, 2021 0.1020 0.1020 0.0930 0.1000 513,200 -0.00(-2.82%)
Apr 22, 2021 0.0970 0.1258 0.0970 0.1029 284,260 +0.00(+1.38%)
Apr 21, 2021 0.1020 0.1040 0.1000 0.1015 353,973 +0.00(+0.00%)
Apr 20, 2021 0.0975 0.1020 0.0975 0.1015 406,960 -0.00(-2.31%)
Apr 19, 2021 0.1060 0.1070 0.1000 0.1039 557,427 -0.00(-1.98%)
Apr 16, 2021 0.1035 0.1070 0.1000 0.1060 242,400 +0.00(+2.91%)
Apr 15, 2021 0.1000 0.1080 0.0920 0.1030 221,426 +0.00(+0.49%)
Apr 14, 2021 0.1050 0.1050 0.1000 0.1025 653,549 -0.00(-1.44%)
Apr 13, 2021 0.0990 0.1182 0.0990 0.1040 1,889,915 +0.01(+9.47%)
Apr 12, 2021 0.1050 0.1050 0.0930 0.0950 1,566,270 -0.01(-9.52%)
Apr 09, 2021 0.1060 0.1060 0.1000 0.1050 626,600 -0.00(-0.94%)
Apr 08, 2021 0.1040 0.1080 0.1020 0.1060 646,415 +0.00(+4.95%)
Apr 07, 2021 0.1070 0.1070 0.1000 0.1010 1,734,208 -0.00(-2.88%)
Apr 06, 2021 0.1040 0.1080 0.0981 0.1040 1,900,553 +0.00(+1.46%)
Apr 05, 2021 0.1100 0.1100 0.0999 0.1025 1,128,450 -0.00(-1.44%)
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.