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 (%)
Jun 30, 2023 0.1200 0.1200 0.1200 0.1200 50,000 +0.01(+9.09%)
Jun 29, 2023 0.1100 0.1100 0.1100 0.1100 39,231 +0.00(+2.80%)
Jun 27, 2023 0.1070 1 +0.00(+0.00%)
Jun 26, 2023 0.1085 0.1100 0.1070 0.1070 25,150 -0.00(-1.83%)
Jun 23, 2023 0.1102 0.1170 0.1090 0.1090 132,396 -0.02(-12.80%)
Jun 22, 2023 0.1250 0.1250 0.1250 0.1250 50,000 -0.01(-7.13%)
Jun 21, 2023 0.1152 0.1346 0.1152 0.1346 58,500 +0.01(+12.17%)
Jun 20, 2023 0.1200 0.1200 0.1200 0.1200 12,000 -0.01(-4.76%)
Jun 16, 2023 0.1219 0.1270 0.1219 0.1260 258,010 +0.00(+3.36%)
Jun 15, 2023 0.1260 0.1260 0.1219 0.1219 25,000 +0.00(+3.74%)
Jun 14, 2023 0.1175 0.1175 0.1175 0.1175 10,000 -0.00(-2.08%)
Jun 13, 2023 0.1260 0.1260 0.1200 0.1200 76,233 +0.00(+3.90%)
Jun 12, 2023 0.1100 0.1261 0.1080 0.1155 159,003 -0.00(-3.75%)
Jun 09, 2023 0.1260 0.1260 0.1200 0.1200 41,872 -0.00(-3.07%)
Jun 08, 2023 0.1275 0.1290 0.1200 0.1238 59,690 -0.00(-0.96%)
Jun 07, 2023 0.1101 0.1300 0.1101 0.1250 257,857 +0.00(+2.88%)
Jun 06, 2023 0.1180 0.1215 0.1180 0.1215 196,725 +0.00(+2.10%)
Jun 05, 2023 0.0900 0.1190 0.0900 0.1190 414,443 +0.00(+0.00%)
Jun 02, 2023 0.1118 0.1190 0.1118 0.1190 182,525 +0.01(+9.17%)
Jun 01, 2023 0.1075 0.1090 0.0965 0.1090 112,626 +0.01(+8.67%)
May 31, 2023 0.0975 0.1040 0.0972 0.1003 151,640 +0.00(+2.87%)
May 30, 2023 0.1090 0.1090 0.0975 0.0975 60,100 -0.01(-10.30%)
May 25, 2023 0.1087 0 -0.00(-0.28%)
May 24, 2023 0.0965 0.1090 0.0965 0.1090 104,865 +0.01(+4.81%)
May 23, 2023 0.1038 0.1065 0.1038 0.1040 54,000 -0.00(-0.48%)
May 22, 2023 0.1038 0.1090 0.1000 0.1045 131,052 +0.00(+1.16%)
May 19, 2023 0.1090 0.1090 0.1033 0.1033 4,500 -0.00(-3.46%)
May 18, 2023 0.1070 0.1070 0.1070 0.1070 5,000 +0.01(+7.00%)
May 17, 2023 0.1070 0.1080 0.0983 0.1000 119,100 +0.00(+1.01%)
May 16, 2023 0.1028 0.1028 0.0965 0.0990 604,500 -0.00(-1.49%)
May 15, 2023 0.1010 0.1140 0.1000 0.1005 523,178 -0.01(-6.94%)
May 12, 2023 0.1000 0.1080 0.1000 0.1080 128,774 +0.00(+2.96%)
May 11, 2023 0.1050 0.1050 0.1025 0.1049 215,400 +0.00(+0.00%)
May 10, 2023 0.1000 0.1065 0.1000 0.1049 129,426 -0.00(-0.10%)
May 09, 2023 0.1025 0.1050 0.0860 0.1050 274,350 +0.01(+12.90%)
May 08, 2023 0.0920 0.0930 0.0920 0.0930 28,773 -0.00(-2.11%)
May 05, 2023 0.1000 0.1000 0.0860 0.0950 81,557 +0.00(+2.15%)
May 04, 2023 0.1000 0.1000 0.0909 0.0930 15,480 -0.01(-7.19%)
May 03, 2023 0.0950 0.1002 0.0950 0.1002 91,000 +0.01(+5.47%)
May 02, 2023 0.0871 0.0975 0.0871 0.0950 72,960 -0.01(-5.00%)
May 01, 2023 0.1153 0.1153 0.0969 0.1000 149,149 +0.00(+4.17%)
Apr 28, 2023 0.0850 0.0960 0.0850 0.0960 68,629 +0.00(+0.00%)
Apr 27, 2023 0.0960 0.0960 0.0960 0.0960 1,000 +0.00(+0.00%)
Apr 26, 2023 0.0960 0.0960 0.0960 0.0960 2,000 +0.01(+6.67%)
Apr 25, 2023 0.0870 0.0960 0.0860 0.0900 245,000 -0.01(-6.25%)
Apr 24, 2023 0.0800 0.0960 0.0800 0.0960 178,320 +0.00(+0.00%)
Apr 21, 2023 0.0910 0.1050 0.0890 0.0960 61,475 -0.00(-1.64%)
Apr 20, 2023 0.1000 0.1000 0.0976 0.0976 28,593 -0.00(-3.65%)
Apr 19, 2023 0.0910 0.1100 0.0910 0.1013 51,395 +0.01(+6.07%)
Apr 18, 2023 0.0990 0.0990 0.0955 0.0955 37,500 -0.00(-4.50%)
Apr 17, 2023 0.0870 0.1000 0.0870 0.1000 18,407 +0.01(+8.11%)
Apr 14, 2023 0.0820 0.1000 0.0820 0.0925 51,796 -0.00(-2.63%)
Apr 13, 2023 0.0987 0.0990 0.0950 0.0950 71,054 -0.00(-3.06%)
Apr 12, 2023 0.1027 0.1059 0.0980 0.0980 38,760 +0.00(+0.00%)
Apr 11, 2023 0.1092 0.1092 0.0875 0.0980 366,654 +0.01(+7.34%)
Apr 10, 2023 0.0817 0.1000 0.0817 0.0913 108,269 +0.00(+1.44%)
Apr 06, 2023 0.0900 0.0950 0.0900 0.0900 11,964 +0.00(+2.16%)
Apr 05, 2023 0.1000 0.1000 0.0881 0.0881 32,500 -0.02(-16.10%)
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.