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

Peninsula Energy Ltd (OP: PENMF )

0.0756 +0.0026 (+3.56%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2021 0.1100 0.1100 0.1000 0.1040 583,900 +0.01(+7.77%)
Mar 31, 2021 0.0950 0.0970 0.0915 0.0965 870,936 +0.00(+1.58%)
Mar 30, 2021 0.1000 0.1013 0.0900 0.0950 357,000 -0.00(-4.04%)
Mar 29, 2021 0.0990 0.0990 0.0851 0.0990 842,294 +0.01(+7.61%)
Mar 26, 2021 0.1000 0.1050 0.0850 0.0920 519,300 +0.00(+3.49%)
Mar 25, 2021 0.0890 0.0920 0.0860 0.0889 310,023 -0.00(-1.22%)
Mar 24, 2021 0.0850 0.0970 0.0850 0.0900 779,688 -0.00(-2.17%)
Mar 23, 2021 0.0950 0.1000 0.0880 0.0920 656,938 -0.01(-11.54%)
Mar 22, 2021 0.1020 0.1040 0.0950 0.1040 1,360,138 +0.00(+5.05%)
Mar 19, 2021 0.1000 0.1160 0.0950 0.0990 2,314,500 -0.00(-1.00%)
Mar 18, 2021 0.1000 0.1100 0.0970 0.1000 1,415,542 +0.00(+3.09%)
Mar 17, 2021 0.0973 0.1020 0.0920 0.0970 512,951 +0.00(+2.11%)
Mar 16, 2021 0.0980 0.1090 0.0900 0.0950 1,938,180 +0.01(+6.38%)
Mar 15, 2021 0.0800 0.0900 0.0800 0.0893 2,036,923 +0.01(+7.98%)
Mar 12, 2021 0.0800 0.0860 0.0798 0.0827 749,800 +0.00(+6.03%)
Mar 11, 2021 0.0769 0.0850 0.0750 0.0780 989,363 +0.00(+0.26%)
Mar 10, 2021 0.0780 0.0829 0.0750 0.0778 1,690,599 -0.01(-6.15%)
Mar 09, 2021 0.0849 0.0849 0.0800 0.0829 627,139 +0.00(+1.10%)
Mar 08, 2021 0.0876 0.0876 0.0790 0.0820 369,390 -0.00(-0.61%)
Mar 05, 2021 0.0850 0.0876 0.0750 0.0825 2,038,800 -0.01(-8.44%)
Mar 04, 2021 0.0910 0.0910 0.0790 0.0901 1,616,648 -0.00(-3.12%)
Mar 03, 2021 0.0920 0.0946 0.0870 0.0930 1,723,912 +0.00(+1.09%)
Mar 02, 2021 0.0900 0.0959 0.0820 0.0920 1,992,107 -0.00(-2.13%)
Mar 01, 2021 0.0900 0.0995 0.0900 0.0940 2,034,618 -0.01(-7.39%)
Feb 26, 2021 0.1050 0.1100 0.1000 0.1015 678,100 -0.01(-11.66%)
Feb 25, 2021 0.1213 0.1300 0.1120 0.1149 359,409 -0.00(-2.13%)
Feb 24, 2021 0.1175 0.1175 0.1125 0.1174 430,567 -0.00(-0.09%)
Feb 23, 2021 0.1150 0.1200 0.1120 0.1175 1,091,032 -0.01(-6.30%)
Feb 22, 2021 0.1350 0.1400 0.1201 0.1254 1,061,552 -0.00(-2.87%)
Feb 19, 2021 0.1300 0.1325 0.1200 0.1291 1,418,000 -0.01(-4.30%)
Feb 18, 2021 0.1390 0.1487 0.1225 0.1349 1,952,532 -0.01(-4.33%)
Feb 17, 2021 0.1400 0.1494 0.1390 0.1410 1,546,565 +0.00(+0.71%)
Feb 16, 2021 0.1425 0.1493 0.1270 0.1400 1,365,834 +0.03(+21.74%)
Feb 12, 2021 0.1300 0.1400 0.1100 0.1150 549,800 -0.00(-4.17%)
Feb 11, 2021 0.1250 0.1400 0.1150 0.1200 575,089 -0.01(-8.40%)
Feb 10, 2021 0.1400 0.1400 0.1200 0.1310 652,015 +0.01(+7.38%)
Feb 09, 2021 0.1922 0.1922 0.1201 0.1220 993,846 -0.01(-6.08%)
Feb 08, 2021 0.1400 0.1670 0.1174 0.1299 1,459,590 +0.01(+6.48%)
Feb 05, 2021 0.1876 0.1876 0.1110 0.1220 269,900 +0.01(+8.93%)
Feb 04, 2021 0.1400 0.1400 0.1111 0.1120 296,142 -0.01(-6.67%)
Feb 03, 2021 0.0850 0.1600 0.0850 0.1200 649,253 +0.00(+0.00%)
Feb 02, 2021 0.1250 0.1768 0.1150 0.1200 413,002 +0.00(+0.08%)
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.