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 (%)
Jan 31, 2019 0.2250 0.2250 0.2250 0.2250 54,000 +0.01(+2.27%)
Jan 30, 2019 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Jan 28, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 11, 2019 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jan 10, 2019 0.2250 0.2300 0.2250 0.2300 19,000 +0.00(+0.00%)
Jan 09, 2019 0.2300 0.2300 0.2300 0.2300 26,875 +0.01(+4.55%)
Dec 31, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 28, 2018 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Dec 27, 2018 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Dec 24, 2018 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Dec 20, 2018 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Dec 19, 2018 0.2300 0.2300 0.2200 0.2200 37,500 -0.06(-20.00%)
Dec 18, 2018 0.2750 0.2750 0.2750 0.2750 16,228 +0.06(+25.00%)
Dec 14, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 12, 2018 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Dec 10, 2018 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Dec 07, 2018 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Dec 04, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Nov 30, 2018 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Nov 27, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Nov 21, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 20, 2018 0.2100 0.2100 0.2000 0.2000 150,500 -0.01(-4.76%)
Nov 16, 2018 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Nov 05, 2018 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Nov 01, 2018 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 29, 2018 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 26, 2018 0.2150 0.2150 0.2150 0.2150 25,000 -0.01(-2.27%)
Oct 25, 2018 0.2200 0.2200 0.2200 0.2200 91,499 +0.00(+0.00%)
Oct 24, 2018 0.2200 0.2200 0.2200 0.2200 25,000 +0.00(+0.00%)
Oct 23, 2018 0.2250 0.2250 0.2200 0.2200 35,500 +0.00(+0.00%)
Oct 15, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 12, 2018 0.2200 0.2200 0.2200 0.2200 19,000 +0.00(+0.00%)
Oct 11, 2018 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Oct 09, 2018 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Oct 04, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 02, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 28, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 27, 2018 0.2200 0.2200 0.2200 0.2200 24,500 +0.00(+0.00%)
Sep 21, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 12, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 11, 2018 0.2200 0.2200 0.2200 0.2200 19,000 +0.00(+0.00%)
Sep 10, 2018 0.2200 0.2200 0.2200 0.2200 49,499 +0.00(+0.00%)
Aug 30, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Aug 29, 2018 0.2200 0.2250 0.2150 0.2250 40,000 -0.02(-10.00%)
Aug 22, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 16, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 15, 2018 0.2400 0.2500 0.2300 0.2500 50,500 +0.00(+0.00%)
Aug 13, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 10, 2018 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Aug 09, 2018 0.2500 0.2500 0.2500 0.2500 20,000 +0.01(+4.17%)
Aug 08, 2018 0.2400 0.2400 0.2400 0.2400 4,000 -0.01(-4.00%)
Aug 03, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 02, 2018 0.2500 0.2500 0.2500 0.2500 8,500 +0.02(+6.38%)
Jul 27, 2018 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jul 24, 2018 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jul 23, 2018 0.2350 0.2350 0.2350 0.2350 5,500 -0.02(-6.00%)
Jul 19, 2018 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Jul 18, 2018 0.2300 0.2300 0.2300 0.2300 39,700 -0.03(-11.54%)
Jul 12, 2018 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Jul 10, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jul 09, 2018 0.2300 0.2300 0.2300 0.2300 5,000 +0.02(+6.98%)
Jul 05, 2018 0.2150 0.2150 0.2150 0 -0.01(-4.44%)
Jul 03, 2018 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Jun 28, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 26, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 22, 2018 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Jun 21, 2018 0.2050 0.2050 0.2050 0.2050 40,000 -0.02(-6.82%)
Jun 15, 2018 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Jun 06, 2018 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jun 05, 2018 0.2050 0.2050 0.2050 0.2050 30,000 +0.02(+10.81%)
Jun 01, 2018 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
May 31, 2018 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
May 30, 2018 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
May 18, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 16, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 15, 2018 0.2100 0.2100 0.2100 0.2100 16,000 +0.01(+2.44%)
May 07, 2018 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
May 04, 2018 0.2100 0.2100 0.2100 0.2100 780 +0.01(+5.00%)
May 03, 2018 0.2150 0.2150 0.2000 0.2000 75,646 -0.01(-6.98%)
Apr 30, 2018 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Apr 27, 2018 0.2150 0.2200 0.2150 0.2200 22,500 +0.01(+2.33%)
Apr 26, 2018 0.2150 0.2150 0.2150 0.2150 8,500 -0.02(-10.42%)
Apr 20, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 19, 2018 0.2400 0.2400 0.2400 0.2400 21,000 +0.00(+0.00%)
Apr 18, 2018 0.2250 0.2400 0.2250 0.2400 7,500 +0.04(+17.07%)
Apr 17, 2018 0.2050 0.2050 0.2050 0.2050 8,000 +0.00(+0.00%)
Apr 13, 2018 0.2050 0.2050 0.2050 0 -0.03(-10.87%)
Apr 11, 2018 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Apr 09, 2018 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Apr 02, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 29, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 28, 2018 0.2200 0.2200 0.2200 0.2200 16,500 +0.00(+0.00%)
Mar 26, 2018 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Mar 22, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Mar 21, 2018 0.2250 0.2250 0.2100 0.2100 105,000 -0.04(-16.00%)
Mar 16, 2018 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Mar 15, 2018 0.2250 0.2250 0.2250 0.2250 11,000 -0.01(-6.25%)
Mar 14, 2018 0.2300 0.2400 0.2250 0.2400 98,000 +0.01(+4.35%)
Mar 13, 2018 0.2300 0.2300 0.2300 0.2300 600 +0.01(+2.22%)
Mar 09, 2018 0.2250 0.2250 0.2250 0 -0.03(-11.76%)
Mar 05, 2018 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Mar 01, 2018 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Feb 21, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 20, 2018 0.2800 0.2800 0.2800 0.2800 20,000 -0.01(-5.08%)
Feb 16, 2018 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
Feb 15, 2018 0.2850 0.2850 0.2800 0.2800 20,000 -0.03(-9.68%)
Feb 09, 2018 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Feb 08, 2018 0.3200 0.3200 0.3200 0.3200 32,000 +0.00(+0.00%)
Feb 07, 2018 0.3200 0.3200 0.3200 0.3200 2,000 +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.