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

Pinecrest Resources Ltd (TSV: PCR )

N/A UNCHANGED
Last Price Updated: 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 28, 2017 0.4150 0.4800 0.4150 0.4800 351,500 +0.07(+17.07%)
Apr 27, 2017 0.4050 0.4100 0.4000 0.4100 50,000 +0.00(+1.23%)
Apr 26, 2017 0.4200 0.4550 0.4050 0.4050 173,000 +0.01(+1.25%)
Apr 25, 2017 0.4350 0.4350 0.4000 0.4000 12,500 -0.02(-4.76%)
Apr 24, 2017 0.4200 0.4200 0.4100 0.4200 46,100 -0.02(-3.45%)
Apr 21, 2017 0.4350 0.4500 0.4350 0.4350 5,360 +0.02(+3.57%)
Apr 20, 2017 0.4150 0.4450 0.4150 0.4200 8,000 -0.02(-4.55%)
Apr 19, 2017 0.4800 0.4800 0.4400 0.4400 135,000 -0.02(-4.35%)
Apr 18, 2017 0.4650 0.4650 0.4600 0.4600 16,120 -0.03(-7.07%)
Apr 17, 2017 0.4600 0.5000 0.4600 0.4950 191,500 +0.03(+7.61%)
Apr 13, 2017 0.4500 0.4800 0.4500 0.4600 871,980 +0.01(+2.22%)
Apr 12, 2017 0.4000 0.4500 0.4000 0.4500 453,556 +0.05(+12.50%)
Apr 11, 2017 0.3600 0.4000 0.3600 0.4000 667,000 +0.05(+14.29%)
Apr 06, 2017 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Apr 05, 2017 0.3500 0.3500 0.3200 0.3300 51,000 -0.01(-1.49%)
Apr 04, 2017 0.3000 0.4000 0.3000 0.3350 591,500 +0.04(+13.56%)
Apr 03, 2017 0.2800 0.2950 0.2800 0.2950 9,500 +0.01(+1.72%)
Mar 31, 2017 0.2850 0.2900 0.2850 0.2900 8,500 +0.01(+3.57%)
Mar 29, 2017 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Mar 21, 2017 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Mar 17, 2017 0.2800 0.2800 0.2800 0 +0.03(+9.80%)
Mar 16, 2017 0.2550 0.2550 0.2550 0.2550 4,000 +0.00(+0.00%)
Mar 15, 2017 0.2550 0.2550 0.2550 0.2550 4,000 -0.01(-1.92%)
Mar 14, 2017 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.00%)
Mar 13, 2017 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Mar 10, 2017 0.2500 0.2500 0.2500 0.2500 245,200 +0.00(+0.00%)
Mar 09, 2017 0.2400 0.2500 0.2400 0.2500 43,500 +0.01(+4.17%)
Mar 08, 2017 0.2400 0.2400 0.2400 0.2400 4,000 -0.01(-4.00%)
Mar 07, 2017 0.2500 0.2500 0.2500 0.2500 125,000 +0.00(+0.00%)
Mar 06, 2017 0.2500 0.2500 0.2450 0.2500 53,000 +0.00(+0.00%)
Mar 02, 2017 0.2500 0.2500 0.2500 200 +0.01(+2.04%)
Feb 23, 2017 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Feb 22, 2017 0.2450 0.2450 0.2450 0.2450 1,000 -0.01(-2.00%)
Feb 21, 2017 0.2500 0.2500 0.2500 0.2500 39,000 +0.00(+0.00%)
Feb 17, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Feb 16, 2017 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Feb 15, 2017 0.2400 0.2400 0.2400 0.2400 2,000 -0.04(-12.73%)
Feb 10, 2017 0.2750 0.2750 0.2750 0 +0.05(+19.57%)
Feb 08, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
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.