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

Pinecrest Resources Ltd (TSV: PCR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2016 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Mar 28, 2016 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Mar 22, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 21, 2016 0.1050 0.1050 0.1050 0.1050 114,000 +0.00(+0.00%)
Mar 18, 2016 0.1100 0.1200 0.1050 0.1050 17,000 +0.00(+0.00%)
Mar 16, 2016 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Mar 14, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 11, 2016 0.1150 0.1200 0.1000 0.1000 329,800 -0.00(-4.76%)
Mar 09, 2016 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Mar 07, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 03, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 29, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 26, 2016 0.0900 0.0900 0.0900 0.0900 58,000 +0.01(+12.50%)
Feb 23, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 19, 2016 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Feb 17, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 16, 2016 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
Feb 12, 2016 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Feb 10, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Feb 09, 2016 0.0400 0.0400 0.0400 0.0400 75,000 -0.00(-11.11%)
Feb 08, 2016 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Feb 05, 2016 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+0.00%)
Feb 04, 2016 0.0400 0.0450 0.0400 0.0450 32,330 +0.01(+28.57%)
Feb 02, 2016 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Jan 18, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 15, 2016 0.0400 0.0400 0.0400 0.0400 14,000 -0.00(-11.11%)
Jan 14, 2016 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Jan 13, 2016 0.0450 0.0450 0.0450 0.0450 2,100 -0.01(-18.18%)
Jan 12, 2016 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Jan 08, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 07, 2016 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Dec 29, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 24, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 23, 2015 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Dec 22, 2015 0.0500 0.0600 0.0500 0.0600 11,900 +0.01(+20.00%)
Dec 21, 2015 0.0500 0.0500 0.0500 0.0500 5,750 +0.00(+0.00%)
Dec 18, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 16, 2015 0.0500 0.0500 0.0500 700 +0.00(+0.00%)
Dec 15, 2015 0.0500 0.0500 0.0500 0.0500 2,200 +0.01(+11.11%)
Dec 14, 2015 0.0450 0.0550 0.0450 0.0450 115,095 -0.01(-18.18%)
Dec 11, 2015 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Dec 10, 2015 0.0550 0.0550 0.0550 0.0550 1,290 +0.00(+0.00%)
Dec 09, 2015 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+0.00%)
Dec 07, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 04, 2015 0.0500 0.0500 0.0500 0.0500 100,000 -0.01(-16.67%)
Dec 02, 2015 0.0600 0.0600 0.0600 950 -0.01(-7.69%)
Dec 01, 2015 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-18.75%)
Nov 20, 2015 0.0750 0.0800 0.0750 0.0800 21,844 +0.01(+6.67%)
Nov 18, 2015 0.0750 0.0750 0.0750 540 -0.01(-6.25%)
Nov 17, 2015 0.0800 0.0800 0.0800 0.0800 13,000 +0.00(+0.00%)
Nov 16, 2015 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Nov 13, 2015 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Nov 12, 2015 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 10, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 04, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 03, 2015 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Oct 30, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 28, 2015 0.0750 0.0750 0.0750 750 -0.01(-16.67%)
Oct 23, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 21, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 20, 2015 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Oct 14, 2015 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Oct 13, 2015 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Oct 07, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 05, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 29, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 25, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 24, 2015 0.0700 0.0700 0.0700 0.0700 1,050 +0.01(+7.69%)
Sep 17, 2015 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Sep 16, 2015 0.0550 0.0550 0.0550 0.0550 2,500 -0.02(-21.43%)
Sep 11, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 08, 2015 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Sep 02, 2015 0.0550 0.0550 0.0550 0 -0.03(-35.29%)
Aug 19, 2015 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Aug 18, 2015 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Aug 14, 2015 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Aug 07, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 06, 2015 0.0950 0.0950 0.0950 0.0950 3,200 +0.00(+0.00%)
Jul 31, 2015 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Jul 20, 2015 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jul 16, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 15, 2015 0.1000 0.1000 0.1000 0.1000 50,500 +0.00(+0.00%)
Jul 14, 2015 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Jul 09, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 03, 2015 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jul 02, 2015 0.1200 0.1200 0.1200 0.1200 1,250 +0.01(+9.09%)
Jun 30, 2015 0.1100 0.1100 0.1100 0 -0.05(-31.25%)
Jun 17, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 16, 2015 0.1600 0.1600 0.1500 0.1500 5,000 -0.02(-9.09%)
Jun 15, 2015 0.1700 0.1700 0.1650 0.1650 3,302 -0.01(-2.94%)
Jun 12, 2015 0.1750 0.1750 0.1700 0.1700 2,200 -0.01(-5.56%)
Jun 11, 2015 0.1850 0.1850 0.1800 0.1800 10,500 +0.00(+0.00%)
Jun 10, 2015 0.1900 0.1900 0.1800 0.1800 3,575 +0.00(+0.00%)
Jun 08, 2015 0.1800 0.1800 0.1800 100 -0.02(-10.00%)
Jun 03, 2015 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 29, 2015 0.2100 0.2100 0.2100 0 -0.04(-16.00%)
May 21, 2015 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
May 15, 2015 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
May 14, 2015 0.2350 0.2350 0.2350 0.2350 15,000 +0.00(+2.17%)
May 05, 2015 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Apr 30, 2015 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Apr 29, 2015 0.2150 0.2150 0.2100 0.2100 25,660 -0.01(-4.55%)
Apr 28, 2015 0.2200 0.2200 0.2200 0.2200 2,040 +0.00(+0.00%)
Apr 23, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 22, 2015 0.2550 0.2550 0.2200 0.2200 40,000 -0.04(-15.38%)
Apr 20, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 17, 2015 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Apr 16, 2015 0.2600 0.2600 0.2600 0.2600 8,000 +0.00(+0.00%)
Apr 15, 2015 0.2600 0.2600 0.2600 0.2600 10,000 +0.00(+0.00%)
Apr 13, 2015 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Apr 10, 2015 0.2500 0.2500 0.2500 0.2500 6,000 +0.01(+4.17%)
Apr 09, 2015 0.2450 0.2450 0.2400 0.2400 4,500 -0.01(-4.00%)
Apr 07, 2015 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Apr 06, 2015 0.2600 0.2600 0.2400 0.2400 54,000 -0.03(-11.11%)
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.