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 +0.0005 (+0.70%)
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, 2022 0.1045 0.1139 0.0950 0.1100 121,371 -0.01(-4.35%)
Jun 29, 2022 0.1000 0.1200 0.0978 0.1150 35,100 +0.01(+4.55%)
Jun 28, 2022 0.1165 0.1165 0.1000 0.1100 26,600 +0.01(+10.00%)
Jun 27, 2022 0.1100 0.1200 0.1000 0.1000 192,150 -0.01(-7.41%)
Jun 24, 2022 0.1079 0.1139 0.1050 0.1080 375,300 +0.01(+11.80%)
Jun 23, 2022 0.1153 0.1153 0.0900 0.0966 718,030 -0.02(-15.63%)
Jun 22, 2022 0.1100 0.1256 0.1100 0.1145 95,200 -0.02(-11.92%)
Jun 21, 2022 0.1288 0.1321 0.1168 0.1300 32,785 +0.02(+14.14%)
Jun 17, 2022 0.1190 0.1190 0.1000 0.1139 80,543 +0.00(+3.55%)
Jun 16, 2022 0.1158 0.1170 0.1100 0.1100 270,445 -0.01(-7.95%)
Jun 15, 2022 0.1150 0.1240 0.1100 0.1195 358,332 +0.01(+8.64%)
Jun 14, 2022 0.1150 0.1200 0.1100 0.1100 94,792 -0.01(-12.00%)
Jun 13, 2022 0.1300 0.1350 0.1191 0.1250 1,182,681 -0.02(-10.71%)
Jun 10, 2022 0.1350 0.1484 0.1350 0.1400 213,237 -0.01(-4.11%)
Jun 09, 2022 0.1543 0.1550 0.1439 0.1460 67,948 -0.00(-2.67%)
Jun 08, 2022 0.1400 0.1539 0.1400 0.1500 289,682 +0.01(+7.76%)
Jun 07, 2022 0.1242 0.1392 0.1230 0.1392 321,692 +0.01(+7.57%)
Jun 06, 2022 0.1400 0.1435 0.1294 0.1294 131,149 -0.01(-3.93%)
Jun 03, 2022 0.1300 0.1433 0.1297 0.1347 166,606 -0.01(-3.85%)
Jun 02, 2022 0.1401 0.1401 0.1202 0.1401 141,856 +0.01(+6.14%)
Jun 01, 2022 0.1251 0.1401 0.1234 0.1320 100,900 +0.01(+5.52%)
May 31, 2022 0.1200 0.1276 0.1160 0.1251 346,615 +0.01(+7.84%)
May 27, 2022 0.1284 0.1284 0.1128 0.1160 553,400 -0.01(-6.98%)
May 26, 2022 0.1116 0.1247 0.1116 0.1247 95,750 +0.00(+0.00%)
May 25, 2022 0.1276 0.1276 0.1122 0.1247 76,894 -0.00(-1.66%)
May 24, 2022 0.1200 0.1385 0.1110 0.1268 206,795 +0.00(+1.44%)
May 23, 2022 0.1280 0.1304 0.1250 0.1250 9,000 +0.00(+2.04%)
May 20, 2022 0.1220 0.1250 0.1200 0.1225 201,155 -0.00(-0.41%)
May 19, 2022 0.1248 0.1248 0.1223 0.1230 36,553 -0.00(-1.99%)
May 18, 2022 0.1286 0.1286 0.1185 0.1255 153,655 -0.00(-2.26%)
May 17, 2022 0.1301 0.1320 0.1200 0.1284 188,050 +0.00(+1.66%)
May 16, 2022 0.1100 0.1263 0.1100 0.1263 46,300 -0.01(-4.61%)
May 13, 2022 0.1230 0.1324 0.1190 0.1324 86,900 +0.02(+20.36%)
May 12, 2022 0.1121 0.1201 0.1091 0.1100 1,510,915 -0.01(-7.02%)
May 11, 2022 0.1320 0.1354 0.1180 0.1183 940,576 -0.01(-6.11%)
May 10, 2022 0.1370 0.1390 0.1250 0.1260 235,032 -0.00(-3.08%)
May 09, 2022 0.1450 0.1450 0.1300 0.1300 614,368 -0.01(-9.41%)
May 06, 2022 0.1540 0.1592 0.1435 0.1435 98,950 -0.01(-4.33%)
May 05, 2022 0.1856 0.1856 0.1450 0.1500 184,849 -0.01(-7.06%)
May 04, 2022 0.1549 0.1614 0.1549 0.1614 44,149 +0.00(+2.35%)
May 03, 2022 0.1520 0.1640 0.1500 0.1577 463,763 +0.01(+3.75%)
May 02, 2022 0.1450 0.1600 0.1450 0.1520 252,400 +0.00(+0.20%)
Apr 29, 2022 0.1700 0.1700 0.1517 0.1517 226,056 -0.00(-0.52%)
Apr 28, 2022 0.1760 0.1760 0.1414 0.1525 351,167 +0.00(+1.67%)
Apr 27, 2022 0.1400 0.1600 0.1400 0.1500 270,012 -0.00(-0.99%)
Apr 26, 2022 0.1450 0.1682 0.1450 0.1515 283,600 -0.01(-6.60%)
Apr 25, 2022 0.1560 0.1803 0.1511 0.1622 993,650 -0.01(-3.05%)
Apr 22, 2022 0.1736 0.1850 0.1642 0.1673 529,366 -0.00(-2.22%)
Apr 21, 2022 0.1890 0.1910 0.1711 0.1711 1,661,803 -0.01(-4.94%)
Apr 20, 2022 0.1900 0.1900 0.1790 0.1800 608,611 -0.01(-2.96%)
Apr 19, 2022 0.1835 0.1940 0.1835 0.1855 329,553 -0.00(-1.49%)
Apr 18, 2022 0.2181 0.2364 0.1830 0.1883 269,050 -0.01(-4.17%)
Apr 14, 2022 0.2010 0.2111 0.1893 0.1965 483,509 -0.00(-1.75%)
Apr 13, 2022 0.2200 0.2200 0.1875 0.2000 731,784 +0.01(+3.09%)
Apr 12, 2022 0.2000 0.2100 0.1800 0.1940 429,041 +0.00(+2.11%)
Apr 11, 2022 0.1700 0.2132 0.1700 0.1900 1,579,396 +0.00(+0.80%)
Apr 08, 2022 0.1850 0.1900 0.1800 0.1885 764,068 +0.01(+6.68%)
Apr 07, 2022 0.1800 0.1800 0.1648 0.1767 362,480 +0.01(+3.33%)
Apr 06, 2022 0.1633 0.1740 0.1560 0.1710 364,167 +0.01(+4.72%)
Apr 05, 2022 0.1633 0.1799 0.1633 0.1633 281,935 -0.00(-0.06%)
Apr 04, 2022 0.1650 0.1725 0.1580 0.1634 299,697 -0.01(-3.88%)
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.