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 (%)
Jul 30, 2021 0.1180 0.1180 0.1120 0.1135 65,550 +0.00(+0.00%)
Jul 29, 2021 0.1180 0.1180 0.1135 0.1135 61,710 +0.00(+3.18%)
Jul 28, 2021 0.1110 0.1110 0.1028 0.1100 113,397 +0.00(+0.92%)
Jul 27, 2021 0.1060 0.1120 0.1000 0.1090 638,553 +0.00(+1.11%)
Jul 26, 2021 0.1000 0.1080 0.0993 0.1078 346,703 +0.00(+0.56%)
Jul 23, 2021 0.1085 0.1085 0.1060 0.1072 46,441 +0.00(+0.66%)
Jul 22, 2021 0.1170 0.1170 0.1065 0.1065 62,459 -0.00(-2.29%)
Jul 21, 2021 0.0850 0.1093 0.0850 0.1090 334,589 +0.01(+5.11%)
Jul 20, 2021 0.1000 0.1037 0.0970 0.1037 292,500 +0.00(+1.67%)
Jul 19, 2021 0.1030 0.1040 0.0910 0.1020 1,156,984 -0.01(-4.67%)
Jul 16, 2021 0.1150 0.1150 0.1050 0.1070 662,077 -0.01(-5.48%)
Jul 15, 2021 0.1130 0.1198 0.1091 0.1132 200,983 -0.01(-5.67%)
Jul 14, 2021 0.1180 0.1250 0.1130 0.1200 249,445 +0.00(+1.78%)
Jul 13, 2021 0.1105 0.1180 0.1050 0.1179 791,629 +0.00(+2.52%)
Jul 12, 2021 0.1220 0.1240 0.1150 0.1150 265,405 -0.01(-9.45%)
Jul 09, 2021 0.1235 0.1270 0.1210 0.1270 129,248 +0.00(+3.25%)
Jul 08, 2021 0.1299 0.1299 0.1152 0.1230 559,672 -0.01(-5.31%)
Jul 07, 2021 0.1275 0.1301 0.1154 0.1299 161,069 +0.00(+1.88%)
Jul 06, 2021 0.1225 0.1275 0.1090 0.1275 177,779 +0.00(+2.00%)
Jul 02, 2021 0.1274 0.1274 0.1201 0.1250 206,710 -0.00(-1.88%)
Jul 01, 2021 0.1263 0.1275 0.1201 0.1274 177,494 +0.00(+0.00%)
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%)
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.