Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pasinex Res Ltd (CSE: PSE )

0.0250 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 12, 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 (%)
Jan 31, 2014 0.0500 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Jan 27, 2014 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Jan 24, 2014 0.0700 0.0700 0.0500 0.0500 55,000 +0.01(+11.11%)
Jan 23, 2014 0.0550 0.0550 0.0450 0.0450 52,000 -0.03(-35.71%)
Jan 16, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 10, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 06, 2014 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Dec 31, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 24, 2013 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 09, 2013 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 29, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Nov 26, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 25, 2013 0.0500 0.0500 0.0500 0.0500 44,000 +0.00(+0.00%)
Nov 21, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 20, 2013 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Nov 11, 2013 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Nov 08, 2013 0.0450 0.0450 0.0400 0.0400 61,000 -0.00(-11.11%)
Nov 07, 2013 0.0450 0.0450 0.0450 0.0450 19,000 -0.01(-10.00%)
Nov 06, 2013 0.0550 0.0550 0.0500 0.0500 70,000 -0.00(-9.09%)
Nov 04, 2013 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Nov 01, 2013 0.0700 0.0700 0.0700 0.0700 20,000 +0.02(+40.00%)
Oct 29, 2013 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Oct 25, 2013 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Oct 24, 2013 0.0500 0.0500 0.0500 0.0500 35,000 -0.01(-23.08%)
Oct 11, 2013 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Oct 10, 2013 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Oct 07, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 04, 2013 0.0450 0.0500 0.0450 0.0500 81,000 +0.00(+0.00%)
Oct 03, 2013 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Sep 27, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 26, 2013 0.0600 0.0600 0.0500 0.0500 41,000 -0.00(-9.09%)
Sep 24, 2013 0.0550 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Sep 23, 2013 0.0600 0.0700 0.0600 0.0700 200,000 +0.02(+40.00%)
Sep 10, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 09, 2013 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Sep 04, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 30, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 29, 2013 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Aug 27, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 26, 2013 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Aug 22, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 16, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 07, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 06, 2013 0.0500 0.0500 0.0500 0.0500 85,000 +0.00(+0.00%)
Jul 25, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 22, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 21, 2013 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jun 20, 2013 0.0600 0.0600 0.0600 0.0600 40,000 +0.01(+20.00%)
Jun 19, 2013 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Jun 14, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 11, 2013 0.0500 0.0500 0.0500 0.0500 24,000 +0.01(+11.11%)
Jun 07, 2013 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 03, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 30, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
May 29, 2013 0.0600 0.0600 0.0400 0.0400 195,000 -0.01(-27.27%)
May 22, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 21, 2013 0.0500 0.0550 0.0500 0.0550 43,000 -0.00(-8.33%)
May 02, 2013 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Apr 15, 2013 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 12, 2013 0.0500 0.0500 0.0500 0.0500 25,000 +0.01(+25.00%)
Apr 10, 2013 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Apr 05, 2013 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Mar 25, 2013 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Mar 22, 2013 0.0500 0.0500 0.0500 0.0500 18,000 +0.00(+0.00%)
Mar 14, 2013 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Mar 11, 2013 0.0700 0.0700 0.0700 0.0700 19,000 +0.00(+0.00%)
Mar 08, 2013 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Mar 06, 2013 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Feb 28, 2013 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+14.29%)
Feb 27, 2013 0.0700 0.0700 0.0700 0.0700 12,000 -0.02(-22.22%)
Feb 26, 2013 0.0850 0.0900 0.0850 0.0900 67,000 -0.01(-5.26%)
Feb 22, 2013 0.0800 0.0950 0.0800 0.0950 30,000 +0.01(+18.75%)
Feb 21, 2013 0.0900 0.0950 0.0800 0.0800 100,000 -0.01(-5.88%)
Feb 20, 2013 0.0850 0.0850 0.0800 0.0850 95,000 +0.00(+0.00%)
Feb 19, 2013 0.0950 0.1000 0.0850 0.0850 176,000 -0.01(-15.00%)
Feb 13, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 11, 2013 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Feb 08, 2013 0.0900 0.0900 0.0900 0.0900 65,000 +0.00(+0.00%)
Feb 07, 2013 0.0900 0.0900 0.0900 0.0900 135,000 -0.02(-18.18%)
Feb 06, 2013 0.0800 0.1100 0.0800 0.1100 193,000 +0.03(+37.50%)
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.