Pasinex Res Ltd (CSE: PSE )

0.0200 -0.0100 (-33.33%)
Official Closing Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 0.1150 0.1250 0.1150 0.1250 71,000 +0.01(+4.17%)
Nov 26, 2014 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Nov 24, 2014 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 21, 2014 0.1050 0.1050 0.1000 0.1000 4,000 -0.01(-9.09%)
Nov 20, 2014 0.1100 0.1100 0.1100 0.1100 203,000 +0.00(+0.00%)
Nov 18, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 12, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 10, 2014 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 06, 2014 0.1050 0.1050 0.1050 0 -0.03(-19.23%)
Nov 04, 2014 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Oct 31, 2014 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 30, 2014 0.1200 0.1200 0.1150 0.1150 78,000 +0.00(+0.00%)
Oct 28, 2014 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 27, 2014 0.1100 0.1100 0.1100 0.1100 46,000 +0.00(+0.00%)
Oct 24, 2014 0.1100 0.1100 0.1100 0.1100 88,000 +0.00(+0.00%)
Oct 22, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 20, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 15, 2014 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Oct 14, 2014 0.1100 0.1100 0.1050 0.1050 51,000 -0.01(-8.70%)
Oct 07, 2014 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 03, 2014 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 02, 2014 0.1200 0.1250 0.1200 0.1250 75,500 +0.01(+8.70%)
Oct 01, 2014 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Sep 30, 2014 0.1200 0.1200 0.1100 0.1100 16,000 -0.01(-8.33%)
Sep 26, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 25, 2014 0.1100 0.1200 0.1000 0.1200 300,500 +0.00(+4.35%)
Sep 24, 2014 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Sep 23, 2014 0.1150 0.1150 0.1100 0.1150 68,000 -0.00(-4.17%)
Sep 16, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 15, 2014 0.1300 0.1300 0.1200 0.1200 52,000 -0.01(-4.00%)
Sep 12, 2014 0.1300 0.1300 0.1250 0.1250 15,000 -0.01(-7.41%)
Sep 10, 2014 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 09, 2014 0.1450 0.1500 0.1350 0.1350 109,500 -0.01(-3.57%)
Sep 08, 2014 0.1400 0.1400 0.1400 0.1400 40,500 -0.00(-3.45%)
Sep 05, 2014 0.1400 0.1450 0.1400 0.1450 115,500 +0.01(+11.54%)
Sep 04, 2014 0.1300 0.1350 0.1350 0.1300 45,000 -0.01(-3.70%)
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.