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 (%)
Sep 30, 2022 0.1078 0.1089 0.0848 0.1000 407,411 +0.00(+2.77%)
Sep 29, 2022 0.0900 0.1184 0.0900 0.0973 76,466 -0.01(-6.53%)
Sep 28, 2022 0.1000 0.1100 0.0915 0.1041 394,220 +0.00(+0.39%)
Sep 27, 2022 0.1025 0.1100 0.0909 0.1037 192,748 -0.00(-0.77%)
Sep 26, 2022 0.1050 0.1080 0.0990 0.1045 133,000 +0.00(+4.81%)
Sep 23, 2022 0.1011 0.1120 0.0990 0.0997 522,807 -0.02(-13.98%)
Sep 22, 2022 0.1175 0.1249 0.1100 0.1159 287,775 -0.00(-0.94%)
Sep 21, 2022 0.1190 0.1215 0.1170 0.1170 231,818 -0.00(-1.76%)
Sep 20, 2022 0.1200 0.1249 0.1180 0.1191 370,200 -0.00(-2.78%)
Sep 19, 2022 0.1080 0.1280 0.1080 0.1225 223,494 -0.01(-10.52%)
Sep 16, 2022 0.1260 0.1369 0.1225 0.1369 286,324 +0.01(+6.95%)
Sep 15, 2022 0.1400 0.1400 0.1225 0.1280 384,073 -0.00(-2.96%)
Sep 14, 2022 0.1250 0.1369 0.1230 0.1319 246,680 +0.01(+4.68%)
Sep 13, 2022 0.1400 0.1400 0.1225 0.1260 505,333 -0.01(-8.03%)
Sep 12, 2022 0.1435 0.1435 0.1370 0.1370 398,738 +0.00(+1.63%)
Sep 09, 2022 0.1457 0.1457 0.1303 0.1348 157,155 +0.01(+7.84%)
Sep 08, 2022 0.1350 0.1463 0.1250 0.1250 168,582 -0.01(-5.30%)
Sep 07, 2022 0.1400 0.1400 0.1306 0.1320 1,362,523 -0.00(-0.60%)
Sep 06, 2022 0.1449 0.1449 0.1305 0.1328 104,410 +0.01(+6.24%)
Sep 02, 2022 0.1225 0.1330 0.1200 0.1250 414,761 -0.01(-5.73%)
Sep 01, 2022 0.1450 0.1450 0.1200 0.1326 292,825 -0.01(-4.26%)
Aug 31, 2022 0.1350 0.1430 0.1340 0.1385 500,700 +0.01(+4.53%)
Aug 30, 2022 0.1350 0.1365 0.1250 0.1325 597,981 +0.01(+8.16%)
Aug 29, 2022 0.1225 0.1300 0.1225 0.1225 740,491 +0.00(+0.16%)
Aug 26, 2022 0.1300 0.1300 0.1150 0.1223 321,302 -0.01(-5.56%)
Aug 25, 2022 0.1230 0.1300 0.1230 0.1295 521,488 +0.00(+3.60%)
Aug 24, 2022 0.1140 0.1250 0.1129 0.1250 482,103 +0.01(+13.64%)
Aug 23, 2022 0.0915 0.1200 0.0915 0.1100 90,609 -0.00(-3.42%)
Aug 22, 2022 0.1158 0.1199 0.1100 0.1139 88,068 -0.00(-2.23%)
Aug 19, 2022 0.1133 0.1203 0.1100 0.1165 318,842 -0.01(-5.90%)
Aug 18, 2022 0.1243 0.1270 0.1200 0.1238 130,136 +0.00(+3.17%)
Aug 17, 2022 0.1231 0.1277 0.1191 0.1200 69,680 -0.01(-7.12%)
Aug 16, 2022 0.1300 0.1334 0.1205 0.1292 75,350 -0.01(-7.65%)
Aug 15, 2022 0.1399 0.1400 0.1212 0.1399 133,549 +0.01(+8.03%)
Aug 12, 2022 0.1313 0.1437 0.1295 0.1295 112,450 -0.02(-12.08%)
Aug 11, 2022 0.1463 0.1500 0.1389 0.1473 46,232 +0.00(+1.59%)
Aug 10, 2022 0.1400 0.1450 0.1298 0.1450 282,250 -0.00(-1.36%)
Aug 09, 2022 0.1389 0.1500 0.1350 0.1470 28,855 +0.02(+13.08%)
Aug 08, 2022 0.1327 0.1420 0.1283 0.1300 78,964 +0.01(+7.08%)
Aug 05, 2022 0.1162 0.1243 0.1130 0.1214 195,771 -0.01(-4.86%)
Aug 04, 2022 0.1200 0.1290 0.1147 0.1276 92,858 +0.00(+1.03%)
Aug 03, 2022 0.1263 0.1340 0.1263 0.1263 13,731 +0.01(+4.38%)
Aug 02, 2022 0.1093 0.1315 0.1093 0.1210 104,590 +0.01(+5.22%)
Aug 01, 2022 0.1240 0.1240 0.1150 0.1150 14,900 -0.00(-4.17%)
Jul 29, 2022 0.1300 0.1300 0.1135 0.1200 154,700 -0.01(-8.88%)
Jul 28, 2022 0.1186 0.1400 0.1186 0.1317 142,029 +0.01(+12.56%)
Jul 27, 2022 0.1176 0.1200 0.1070 0.1170 732,673 +0.01(+11.32%)
Jul 26, 2022 0.1010 0.1178 0.1010 0.1051 128,300 -0.01(-11.61%)
Jul 25, 2022 0.1200 0.1214 0.1092 0.1189 166,250 +0.01(+4.67%)
Jul 22, 2022 0.1064 0.1188 0.1064 0.1136 129,050 -0.01(-4.38%)
Jul 21, 2022 0.1170 0.1200 0.1120 0.1188 78,355 +0.00(+1.45%)
Jul 20, 2022 0.1200 0.1200 0.1160 0.1171 86,250 +0.00(+0.95%)
Jul 19, 2022 0.1100 0.1172 0.1025 0.1160 133,309 -0.00(-1.44%)
Jul 18, 2022 0.1128 0.1177 0.1038 0.1177 115,093 +0.02(+17.70%)
Jul 15, 2022 0.1000 0.1050 0.1000 0.1000 155,150 +0.00(+0.00%)
Jul 14, 2022 0.1184 0.1184 0.1000 0.1000 53,000 +0.00(+0.00%)
Jul 13, 2022 0.1119 0.1119 0.1000 0.1000 47,000 -0.00(-3.66%)
Jul 12, 2022 0.1075 0.1171 0.1038 0.1038 11,725 -0.01(-7.32%)
Jul 11, 2022 0.1000 0.1120 0.1000 0.1120 11,000 -0.00(-0.36%)
Jul 08, 2022 0.1100 0.1190 0.1100 0.1124 110,227 +0.00(+2.18%)
Jul 07, 2022 0.1100 0.1165 0.1000 0.1100 31,895 +0.00(+2.33%)
Jul 06, 2022 0.1000 0.1095 0.1000 0.1075 23,325 +0.00(+3.37%)
Jul 05, 2022 0.1082 0.1307 0.0957 0.1040 226,891 -0.00(-2.99%)
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.