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 26, 2015 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Nov 24, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 10, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 09, 2015 0.0450 0.0450 0.0450 0.0450 13,000 -0.01(-18.18%)
Oct 30, 2015 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Oct 21, 2015 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Oct 09, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 07, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 06, 2015 0.0500 0.0500 0.0500 0.0500 80,000 +0.00(+0.00%)
Sep 29, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 28, 2015 0.0500 0.0500 0.0500 0.0500 87,000 -0.00(-9.09%)
Sep 23, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 11, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 27, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 21, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 19, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 18, 2015 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+18.18%)
Aug 12, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 10, 2015 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Jul 28, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 22, 2015 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Jul 21, 2015 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Jul 17, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 16, 2015 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jul 10, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 03, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 02, 2015 0.0650 0.0650 0.0650 0.0650 75,000 -0.01(-7.14%)
Jun 25, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 23, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 16, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 12, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 08, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 02, 2015 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Jun 01, 2015 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+13.33%)
May 29, 2015 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
May 27, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 15, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 14, 2015 0.0700 0.0700 0.0700 0.0700 30,000 -0.00(-6.67%)
May 13, 2015 0.0750 0.0750 0.0750 0.0750 30,000 -0.01(-6.25%)
May 12, 2015 0.0900 0.0900 0.0800 0.0800 69,000 -0.01(-5.88%)
May 11, 2015 0.0850 0.0850 0.0850 0.0850 70,000 -0.01(-10.53%)
May 08, 2015 0.0950 0.0950 0.0950 0.0950 5,000 +0.02(+26.67%)
Apr 30, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 29, 2015 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Apr 24, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 22, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 20, 2015 0.0850 0.0850 0.0850 0 -0.02(-22.73%)
Apr 17, 2015 0.1100 0.1100 0.1100 0.1100 2,000 +0.02(+29.41%)
Apr 16, 2015 0.0900 0.1100 0.0800 0.0850 150,000 -0.01(-10.53%)
Apr 07, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 06, 2015 0.0950 0.0950 0.0950 0.0950 20,000 -0.01(-13.64%)
Mar 30, 2015 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Mar 27, 2015 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-7.69%)
Mar 26, 2015 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Mar 25, 2015 0.1100 0.1300 0.1100 0.1300 172,500 +0.03(+30.00%)
Mar 24, 2015 0.0950 0.1000 0.0950 0.1000 169,000 +0.01(+17.65%)
Mar 20, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 12, 2015 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Mar 11, 2015 0.1000 0.1000 0.1000 0.1000 36,778 +0.00(+0.00%)
Mar 06, 2015 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 04, 2015 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Mar 02, 2015 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Feb 27, 2015 0.1250 0.1250 0.1250 0.1250 37,000 +0.01(+8.70%)
Feb 26, 2015 0.1150 0.1150 0.1150 0.1150 50,000 -0.01(-8.00%)
Feb 23, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 19, 2015 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Feb 13, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 10, 2015 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Feb 04, 2015 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jan 26, 2015 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Jan 23, 2015 0.1150 0.1250 0.1150 0.1250 25,000 +0.01(+13.64%)
Jan 22, 2015 0.1200 0.1200 0.1100 0.1100 102,000 -0.01(-8.33%)
Jan 21, 2015 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Jan 16, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 15, 2015 0.1200 0.1200 0.1200 0.1200 105,000 +0.00(+4.35%)
Jan 14, 2015 0.1200 0.1200 0.1150 0.1150 82,000 -0.00(-4.17%)
Jan 13, 2015 0.1200 0.1200 0.1200 0.1200 50,000 -0.01(-4.00%)
Jan 12, 2015 0.1250 0.1250 0.1250 0.1250 27,000 +0.01(+8.70%)
Jan 09, 2015 0.1200 0.1200 0.1150 0.1150 50,000 +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.