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

Pasinex Res Ltd (CSE: PSE )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 28, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 27, 2019 0.0150 0.0250 0.0150 0.0250 24,000 +0.01(+25.00%)
Nov 19, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 15, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Nov 13, 2019 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Nov 11, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Nov 08, 2019 0.0250 0.0250 0.0200 0.0200 371,698 -0.01(-20.00%)
Nov 07, 2019 0.0250 0.0250 0.0250 0.0250 375,000 +0.01(+25.00%)
Nov 05, 2019 0.0200 0.0200 0.0200 0 -0.02(-42.86%)
Oct 29, 2019 0.0350 0.0350 0.0350 0 +0.02(+75.00%)
Oct 28, 2019 0.0200 0.0200 0.0200 0.0200 458,000 +0.00(+0.00%)
Oct 25, 2019 0.0200 0.0200 0.0200 0.0200 394,000 -0.02(-42.86%)
Oct 24, 2019 0.0300 0.0400 0.0250 0.0350 332,029 +0.01(+40.00%)
Oct 23, 2019 0.0150 0.0250 0.0150 0.0250 130,500 -0.01(-28.57%)
Oct 16, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 07, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 03, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 02, 2019 0.0400 0.0500 0.0350 0.0350 114,000 +0.01(+16.67%)
Sep 09, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 03, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 30, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 27, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 20, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Aug 13, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 07, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Aug 06, 2019 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Aug 02, 2019 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Jul 26, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jul 16, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 12, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jul 10, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 09, 2019 0.0400 0.0450 0.0400 0.0450 37,722 +0.01(+50.00%)
Jul 08, 2019 0.0400 0.0400 0.0300 0.0300 149,000 -0.02(-40.00%)
Jun 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 19, 2019 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Jun 18, 2019 0.0500 0.0500 0.0500 0.0500 75,000 +0.01(+11.11%)
Jun 17, 2019 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Jun 13, 2019 0.0500 0.0500 0.0500 0 -0.03(-37.50%)
Jun 10, 2019 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Jun 07, 2019 0.0500 0.0600 0.0500 0.0600 30,000 +0.00(+0.00%)
Jun 05, 2019 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Jun 04, 2019 0.0400 0.0400 0.0400 0.0400 5,299 -0.02(-33.33%)
May 29, 2019 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
May 28, 2019 0.0400 0.0400 0.0400 0.0400 20,000 -0.02(-33.33%)
May 23, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 22, 2019 0.0500 0.0500 0.0500 0.0500 11,000 +0.01(+42.86%)
May 16, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 15, 2019 0.0350 0.0350 0.0350 0.0350 8,650 -0.03(-46.15%)
May 02, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 01, 2019 0.0650 0.0650 0.0650 0.0650 7,500 +0.01(+8.33%)
Apr 26, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 16, 2019 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Apr 10, 2019 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Apr 04, 2019 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Apr 02, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 28, 2019 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Mar 14, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 08, 2019 0.0850 0.0850 0.0850 0 -0.03(-26.09%)
Mar 07, 2019 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Mar 06, 2019 0.1100 0.1150 0.1100 0.1150 44,000 +0.00(+0.00%)
Mar 05, 2019 0.1150 0.1200 0.1100 0.1150 40,000 +0.01(+15.00%)
Mar 04, 2019 0.1000 0.1000 0.1000 0.1000 30,000 +0.01(+11.11%)
Feb 25, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 22, 2019 0.0850 0.1000 0.0850 0.1000 31,000 +0.03(+42.86%)
Feb 21, 2019 0.0750 0.0800 0.0700 0.0700 49,500 +0.00(+0.00%)
Feb 20, 2019 0.0700 0.0700 0.0700 0.0700 16,000 +0.00(+0.00%)
Feb 19, 2019 0.0700 0.0700 0.0700 0.0700 19,378 +0.01(+7.69%)
Feb 15, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 13, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Feb 04, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 01, 2019 0.0800 0.0800 0.0800 0.0800 7,523 +0.02(+33.33%)
Jan 29, 2019 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Jan 23, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 22, 2019 0.0850 0.0850 0.0700 0.0700 30,800 -0.01(-17.65%)
Jan 21, 2019 0.0850 0.0850 0.0850 0.0850 34,000 -0.00(-5.56%)
Jan 17, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 16, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Jan 02, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 31, 2018 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Dec 21, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 20, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Dec 18, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 17, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Dec 14, 2018 0.0800 0.0800 0.0700 0.0700 25,000 -0.01(-17.65%)
Dec 13, 2018 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Dec 07, 2018 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Dec 06, 2018 0.0900 0.0950 0.0900 0.0950 15,000 +0.01(+11.76%)
Dec 05, 2018 0.0850 0.0850 0.0850 0.0850 8,000 +0.01(+13.33%)
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.