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 (%)
Nov 29, 2016 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Nov 28, 2016 0.1200 0.1300 0.1200 0.1300 40,000 +0.02(+18.18%)
Nov 24, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Nov 22, 2016 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Nov 21, 2016 0.1250 0.1300 0.1250 0.1300 225,000 +0.01(+8.33%)
Nov 18, 2016 0.1200 0.1200 0.1150 0.1200 367,500 -0.02(-11.11%)
Nov 17, 2016 0.1200 0.1350 0.1200 0.1350 23,500 +0.02(+17.39%)
Nov 16, 2016 0.1150 0.1150 0.1150 0.1150 38,000 -0.00(-4.17%)
Nov 15, 2016 0.1250 0.1250 0.1200 0.1200 40,292 +0.01(+9.09%)
Nov 14, 2016 0.1200 0.1200 0.1100 0.1100 85,000 -0.01(-4.35%)
Nov 11, 2016 0.1050 0.1150 0.1000 0.1150 45,000 +0.01(+15.00%)
Nov 10, 2016 0.1300 0.1300 0.1000 0.1000 938,127 +0.00(+0.00%)
Nov 09, 2016 0.1000 0.1000 0.1000 0.1000 3,500 -0.00(-4.76%)
Nov 08, 2016 0.1050 0.1050 0.1050 0.1050 25,000 -0.01(-12.50%)
Nov 04, 2016 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Nov 03, 2016 0.1300 0.1300 0.1300 0.1300 9,000 +0.00(+0.00%)
Nov 02, 2016 0.1300 0.1300 0.1300 0.1300 350,000 +0.02(+18.18%)
Oct 31, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 28, 2016 0.1100 0.1100 0.1100 0.1100 245,000 -0.01(-8.33%)
Oct 27, 2016 0.1200 0.1200 0.1200 0.1200 20,000 -0.01(-7.69%)
Oct 21, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Oct 19, 2016 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Oct 18, 2016 0.1100 0.1100 0.1100 0.1100 50,000 +0.00(+0.00%)
Oct 17, 2016 0.1400 0.1400 0.1100 0.1100 85,000 -0.03(-24.14%)
Oct 14, 2016 0.1300 0.1450 0.1300 0.1450 95,100 +0.01(+11.54%)
Oct 13, 2016 0.1300 0.1300 0.1300 0.1300 8,500 +0.00(+0.00%)
Oct 12, 2016 0.1300 0.1300 0.1300 0.1300 50,000 +0.02(+18.18%)
Oct 06, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 05, 2016 0.1200 0.1200 0.1100 0.1100 226,500 -0.01(-12.00%)
Oct 04, 2016 0.1350 0.1400 0.1250 0.1250 126,921 -0.02(-13.79%)
Sep 26, 2016 0.1500 0.1500 0.1450 0.1450 17,000 -0.01(-6.45%)
Sep 22, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 21, 2016 0.1550 0.1550 0.1550 0.1550 130,000 -0.02(-8.82%)
Sep 20, 2016 0.1500 0.1700 0.1500 0.1700 45,000 +0.03(+21.43%)
Sep 19, 2016 0.1400 0.1400 0.1400 0.1400 46,500 +0.00(+0.00%)
Sep 16, 2016 0.1300 0.1400 0.1300 0.1400 53,426 +0.02(+12.00%)
Sep 14, 2016 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Sep 13, 2016 0.1400 0.1400 0.1350 0.1350 153,000 -0.01(-10.00%)
Sep 12, 2016 0.1500 0.1550 0.1450 0.1500 220,060 -0.01(-3.23%)
Sep 09, 2016 0.1500 0.1600 0.1500 0.1550 164,000 +0.01(+3.33%)
Sep 08, 2016 0.1500 0.1550 0.1450 0.1500 288,721 +0.00(+0.00%)
Sep 07, 2016 0.1400 0.1500 0.1350 0.1500 773,095 +0.03(+25.00%)
Sep 06, 2016 0.1200 0.1200 0.1000 0.1200 491,500 +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.