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

Pasinex Res Ltd (CSE: PSE )

0.0200 -0.0050 (-20.00%)
Official Closing Price Updated: 3:11 PM EDT, Apr 29, 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 (%)
Nov 22, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 21, 2018 0.1200 0.1200 0.1000 0.1000 50,000 -0.02(-16.67%)
Nov 20, 2018 0.1000 0.1200 0.1000 0.1200 158,438 +0.02(+26.32%)
Nov 19, 2018 0.1100 0.1150 0.0950 0.0950 111,000 -0.02(-20.83%)
Nov 16, 2018 0.1200 0.1400 0.1100 0.1200 233,500 +0.01(+9.09%)
Nov 12, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 08, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 05, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 02, 2018 0.1050 0.1050 0.1050 0.1050 700 -0.04(-25.00%)
Nov 01, 2018 0.0900 0.1400 0.0900 0.1400 472,291 +0.05(+55.56%)
Oct 31, 2018 0.0950 0.0950 0.0900 0.0900 60,500 +0.00(+0.00%)
Oct 24, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 18, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 16, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 12, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 09, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 05, 2018 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Oct 04, 2018 0.1150 0.1150 0.1150 0.1150 50,000 +0.01(+4.55%)
Oct 03, 2018 0.1050 0.1100 0.1000 0.1100 30,000 +0.01(+4.76%)
Oct 02, 2018 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Oct 01, 2018 0.1100 0.1100 0.1000 0.1000 73,000 +0.00(+0.00%)
Sep 26, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 25, 2018 0.1000 0.1000 0.1000 0.1000 76,000 +0.01(+5.26%)
Sep 24, 2018 0.0950 0.0950 0.0950 0.0950 15,240 +0.00(+0.00%)
Sep 21, 2018 0.0950 0.1000 0.0950 0.0950 30,000 -0.01(-5.00%)
Sep 20, 2018 0.1000 0.1000 0.1000 0.1000 7,000 -0.00(-4.76%)
Sep 19, 2018 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+5.00%)
Sep 18, 2018 0.1000 0.1000 0.0950 0.1000 53,000 +0.00(+0.00%)
Sep 14, 2018 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Sep 13, 2018 0.1000 0.1150 0.0950 0.1150 29,100 +0.01(+15.00%)
Sep 12, 2018 0.1150 0.1150 0.1000 0.1000 114,000 -0.02(-20.00%)
Sep 11, 2018 0.1200 0.1250 0.1200 0.1250 40,000 +0.01(+8.70%)
Sep 10, 2018 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Sep 07, 2018 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Sep 05, 2018 0.1100 0.1100 0.1100 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.