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

Peninsula Energy Ltd (OP: PENMF )

0.0763 UNCHANGED
Streaming Delayed Price Updated: 2:03 PM EDT, May 15, 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 (%)
Mar 28, 2024 0.0820 0.0850 0.0760 0.0803 577,371 -0.00(-1.47%)
Mar 27, 2024 0.0890 0.0890 0.0815 0.0815 23,000 -0.00(-1.33%)
Mar 26, 2024 0.0820 0.0850 0.0800 0.0826 177,400 +0.00(+3.38%)
Mar 25, 2024 0.0800 0.0800 0.0760 0.0799 164,400 +0.00(+1.14%)
Mar 22, 2024 0.0800 0.0880 0.0790 0.0790 229,400 -0.00(-1.25%)
Mar 21, 2024 0.0780 0.0880 0.0780 0.0800 303,592 +0.00(+1.52%)
Mar 20, 2024 0.0779 0.0790 0.0760 0.0788 348,488 +0.00(+3.68%)
Mar 19, 2024 0.0750 0.0800 0.0750 0.0760 664,740 +0.00(+6.29%)
Mar 18, 2024 0.0750 0.0800 0.0715 0.0715 313,304 -0.00(-4.67%)
Mar 15, 2024 0.0740 0.0800 0.0711 0.0750 148,050 +0.00(+4.02%)
Mar 14, 2024 0.0700 0.0748 0.0700 0.0721 642,797 -0.00(-1.23%)
Mar 13, 2024 0.0752 0.0752 0.0700 0.0730 403,061 -0.00(-3.05%)
Mar 12, 2024 0.0723 0.0770 0.0712 0.0753 142,431 +0.00(+1.48%)
Mar 11, 2024 0.0760 0.0800 0.0723 0.0742 332,945 +0.00(+0.00%)
Mar 08, 2024 0.0785 0.0800 0.0738 0.0742 430,200 -0.00(-2.75%)
Mar 07, 2024 0.0800 0.0800 0.0728 0.0763 629,014 +0.00(+5.24%)
Mar 06, 2024 0.0880 0.0880 0.0710 0.0725 1,159,252 +0.00(+0.28%)
Mar 05, 2024 0.0740 0.0750 0.0700 0.0723 2,109,276 -0.00(-1.63%)
Mar 04, 2024 0.0790 0.0800 0.0735 0.0735 410,113 -0.00(-3.29%)
Mar 01, 2024 0.0775 0.0775 0.0700 0.0760 454,209 +0.01(+7.04%)
Feb 29, 2024 0.0700 0.0740 0.0700 0.0710 2,257,587 -0.00(-1.39%)
Feb 28, 2024 0.0740 0.0740 0.0710 0.0720 565,233 -0.00(-1.10%)
Feb 27, 2024 0.0720 0.0740 0.0700 0.0728 420,383 +0.00(+0.97%)
Feb 26, 2024 0.0750 0.0750 0.0710 0.0721 754,229 -0.00(-2.57%)
Feb 23, 2024 0.0750 0.0799 0.0720 0.0740 1,345,451 -0.00(-1.46%)
Feb 22, 2024 0.0786 0.0840 0.0740 0.0751 1,118,926 -0.00(-2.47%)
Feb 21, 2024 0.0800 0.0800 0.0750 0.0770 2,156,902 -0.00(-3.75%)
Feb 20, 2024 0.0860 0.0860 0.0800 0.0800 492,374 +0.00(+1.27%)
Feb 16, 2024 0.0800 0.0875 0.0790 0.0790 306,431 -0.01(-5.95%)
Feb 15, 2024 0.1020 0.1020 0.0830 0.0840 317,359 -0.00(-3.00%)
Feb 14, 2024 0.0850 0.0900 0.0850 0.0866 159,500 +0.00(+2.97%)
Feb 13, 2024 0.1003 0.1003 0.0820 0.0841 664,777 -0.01(-6.24%)
Feb 12, 2024 0.0729 0.0901 0.0729 0.0897 401,600 -0.01(-5.58%)
Feb 09, 2024 0.0901 0.0950 0.0850 0.0950 1,435,865 +0.00(+0.11%)
Feb 08, 2024 0.1010 0.1010 0.0900 0.0949 1,897,496 -0.00(-3.16%)
Feb 07, 2024 0.0970 0.0980 0.0925 0.0980 1,384,049 +0.00(+1.87%)
Feb 06, 2024 0.0893 0.0970 0.0893 0.0962 1,368,148 +0.01(+7.13%)
Feb 05, 2024 0.0920 0.0920 0.0867 0.0898 1,059,760 -0.00(-2.39%)
Feb 02, 2024 0.0900 0.0950 0.0840 0.0920 1,205,147 +0.00(+3.37%)
Feb 01, 2024 0.0900 0.0900 0.0840 0.0890 2,557,381 +0.00(+5.95%)
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%)
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.