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 (%)
Jan 31, 2024 0.0750 0.0868 0.0750 0.0840 2,102,703 +0.00(+5.40%)
Jan 30, 2024 0.0790 0.0797 0.0700 0.0797 1,692,875 +0.00(+5.56%)
Jan 29, 2024 0.0900 0.0900 0.0700 0.0755 1,109,021 -0.00(-5.63%)
Jan 26, 2024 0.0780 0.0820 0.0740 0.0800 560,687 +0.00(+0.13%)
Jan 25, 2024 0.0830 0.0860 0.0750 0.0799 787,007 +0.00(+3.10%)
Jan 24, 2024 0.0841 0.0890 0.0766 0.0775 1,257,410 +0.00(+1.97%)
Jan 23, 2024 0.0750 0.0770 0.0728 0.0760 1,082,933 +0.00(+1.33%)
Jan 22, 2024 0.0700 0.0900 0.0700 0.0750 644,354 -0.01(-7.41%)
Jan 19, 2024 0.0860 0.0860 0.0790 0.0810 1,215,041 -0.00(-4.71%)
Jan 18, 2024 0.0850 0.1000 0.0810 0.0850 1,741,625 -0.00(-5.56%)
Jan 17, 2024 0.1000 0.1000 0.0850 0.0900 1,570,950 -0.00(-1.42%)
Jan 16, 2024 0.0977 0.0980 0.0880 0.0913 4,145,040 +0.01(+18.73%)
Jan 12, 2024 0.0800 0.0800 0.0700 0.0769 1,803,191 +0.01(+9.86%)
Jan 11, 2024 0.0725 0.0725 0.0650 0.0700 253,122 +0.00(+4.17%)
Jan 10, 2024 0.0672 0.0700 0.0670 0.0672 486,663 +0.00(+1.36%)
Jan 09, 2024 0.0650 0.0760 0.0630 0.0663 1,093,935 +0.00(+2.95%)
Jan 08, 2024 0.0660 0.0660 0.0594 0.0644 4,028,198 -0.00(-3.16%)
Jan 05, 2024 0.0700 0.0714 0.0665 0.0665 1,430,101 -0.00(-5.00%)
Jan 04, 2024 0.0739 0.0739 0.0690 0.0700 632,998 -0.00(-4.11%)
Jan 03, 2024 0.0741 0.0741 0.0700 0.0730 296,433 -0.00(-3.95%)
Jan 02, 2024 0.0699 0.0760 0.0680 0.0760 229,253 +0.01(+9.04%)
Dec 29, 2023 0.0700 0.0722 0.0690 0.0697 960,107 -0.00(-2.24%)
Dec 28, 2023 0.0750 0.0760 0.0691 0.0713 1,473,186 -0.00(-6.18%)
Dec 27, 2023 0.0750 0.0800 0.0720 0.0760 1,042,768 +0.00(+1.33%)
Dec 26, 2023 0.0730 0.0768 0.0710 0.0750 293,649 +0.00(+1.49%)
Dec 22, 2023 0.0740 0.0750 0.0700 0.0739 1,069,498 +0.00(+4.82%)
Dec 21, 2023 0.0730 0.0730 0.0700 0.0705 835,069 -0.00(-1.40%)
Dec 20, 2023 0.0765 0.0765 0.0695 0.0715 1,994,174 +0.00(+2.88%)
Dec 19, 2023 0.0725 0.0749 0.0691 0.0695 1,891,304 -0.00(-4.79%)
Dec 18, 2023 0.0744 0.0744 0.0716 0.0730 501,858 +0.00(+0.41%)
Dec 15, 2023 0.0750 0.0750 0.0700 0.0727 450,068 -0.00(-0.41%)
Dec 14, 2023 0.0740 0.0740 0.0700 0.0730 494,401 +0.00(+0.14%)
Dec 13, 2023 0.0850 0.0850 0.0729 0.0729 186,990 +0.00(+5.50%)
Dec 12, 2023 0.0725 0.0725 0.0691 0.0691 389,554 +0.00(+0.00%)
Dec 11, 2023 0.0740 0.0740 0.0691 0.0691 703,851 +0.00(+0.00%)
Dec 08, 2023 0.0744 0.0744 0.0690 0.0691 946,288 -0.00(-1.29%)
Dec 07, 2023 0.0700 0.0790 0.0690 0.0700 3,285,212 -0.01(-10.26%)
Dec 06, 2023 0.0800 0.0800 0.0720 0.0780 2,038,691 +0.00(+4.00%)
Dec 05, 2023 0.0832 0.0832 0.0730 0.0750 757,263 +0.00(+1.35%)
Dec 04, 2023 0.0790 0.0790 0.0700 0.0740 2,325,508 +0.00(+0.68%)
Dec 01, 2023 0.0740 0.0760 0.0730 0.0735 1,108,801 +0.00(+5.00%)
Nov 30, 2023 0.0688 0.0741 0.0652 0.0700 1,301,113 +0.00(+1.45%)
Nov 29, 2023 0.0750 0.0750 0.0688 0.0690 1,600,430 -0.01(-8.00%)
Nov 28, 2023 0.0710 0.0770 0.0680 0.0750 1,527,962 +0.00(+2.74%)
Nov 27, 2023 0.0642 0.0778 0.0642 0.0730 1,526,359 -0.00(-0.41%)
Nov 24, 2023 0.0700 0.0750 0.0690 0.0733 1,925,522 +0.01(+14.71%)
Nov 22, 2023 0.0671 0.0700 0.0620 0.0639 4,953,455 +0.00(+0.47%)
Nov 21, 2023 0.0630 0.0680 0.0630 0.0636 8,577,813 +0.00(+5.82%)
Nov 20, 2023 0.0620 0.0670 0.0580 0.0601 8,213,314 -0.01(-10.30%)
Nov 16, 2023 0.0670 0 -0.01(-17.28%)
Nov 15, 2023 0.0800 0.0887 0.0735 0.0810 250,801 -0.00(-4.14%)
Nov 14, 2023 0.0765 0.0845 0.0765 0.0845 439,587 +0.01(+17.36%)
Nov 13, 2023 0.0746 0.0800 0.0700 0.0720 883,702 +0.00(+0.00%)
Nov 10, 2023 0.0680 0.0720 0.0680 0.0720 626,352 +0.00(+0.00%)
Nov 09, 2023 0.0725 0.0814 0.0720 0.0720 434,011 -0.00(-4.00%)
Nov 08, 2023 0.0775 0.0775 0.0750 0.0750 103,689 +0.00(+3.45%)
Nov 07, 2023 0.0806 0.0806 0.0725 0.0725 413,730 -0.00(-3.33%)
Nov 06, 2023 0.0788 0.0800 0.0725 0.0750 39,000 -0.01(-11.76%)
Nov 03, 2023 0.0811 0.0910 0.0725 0.0850 381,047 -0.00(-3.41%)
Nov 02, 2023 0.0780 0.0900 0.0748 0.0880 549,621 +0.01(+11.39%)
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.