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

Peninsula Energy Ltd (OP: PENMF )

0.0670 -0.0015 (-2.19%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 24, 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 24, 2024 0.0760 0.0760 0.0670 0.0670 325,721 -0.00(-2.19%)
Apr 23, 2024 0.0660 0.0700 0.0660 0.0685 222,392 +0.00(+3.79%)
Apr 22, 2024 0.0685 0.0710 0.0660 0.0660 175,752 -0.00(-7.04%)
Apr 19, 2024 0.0710 0.0780 0.0660 0.0710 200,499 +0.00(+2.90%)
Apr 18, 2024 0.0680 0.0723 0.0650 0.0690 670,554 +0.00(+3.76%)
Apr 17, 2024 0.0670 0.0680 0.0650 0.0665 1,099,670 +0.00(+3.10%)
Apr 16, 2024 0.0715 0.0715 0.0620 0.0645 4,377,417 -0.01(-9.79%)
Apr 15, 2024 0.0715 0.0800 0.0700 0.0715 492,454 -0.00(-1.11%)
Apr 12, 2024 0.0754 0.0782 0.0700 0.0723 1,536,730 -0.00(-3.60%)
Apr 11, 2024 0.0736 0.0764 0.0700 0.0750 2,928,397 -0.00(-5.06%)
Apr 10, 2024 0.0764 0.0800 0.0764 0.0790 366,307 +0.00(+0.38%)
Apr 09, 2024 0.0850 0.0850 0.0764 0.0787 441,114 -0.00(-2.84%)
Apr 08, 2024 0.0835 0.0860 0.0800 0.0810 367,900 +0.00(+0.00%)
Apr 05, 2024 0.0879 0.0879 0.0770 0.0810 274,088 +0.00(+1.25%)
Apr 04, 2024 0.0825 0.0870 0.0800 0.0800 139,661 +0.00(+5.12%)
Apr 03, 2024 0.0710 0.0880 0.0710 0.0761 1,757,838 -0.01(-7.20%)
Apr 02, 2024 0.0850 0.0857 0.0770 0.0820 549,960 +0.00(+2.50%)
Apr 01, 2024 0.0710 0.0850 0.0710 0.0800 567,111 -0.00(-0.37%)
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%)
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.