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

Pasinex Res Ltd (CSE: PSE )

0.0150 -0.0050 (-25.00%)
Official Closing 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 (%)
Apr 30, 2018 0.2000 0.2200 0.2000 0.2050 284,500 +0.01(+5.13%)
Apr 27, 2018 0.1900 0.2000 0.1900 0.1950 28,500 +0.01(+2.63%)
Apr 26, 2018 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Apr 25, 2018 0.1950 0.1950 0.1700 0.1900 137,000 +0.00(+0.00%)
Apr 24, 2018 0.1900 0.1900 0.1900 0.1900 9,000 +0.01(+5.56%)
Apr 23, 2018 0.1800 0.1800 0.1750 0.1800 16,250 -0.01(-2.70%)
Apr 20, 2018 0.1600 0.1900 0.1600 0.1850 141,650 +0.02(+15.62%)
Apr 19, 2018 0.1750 0.1750 0.1550 0.1600 288,431 -0.01(-8.57%)
Apr 18, 2018 0.1800 0.1800 0.1700 0.1750 33,000 -0.01(-2.78%)
Apr 17, 2018 0.1800 0.1800 0.1750 0.1800 59,900 -0.01(-2.70%)
Apr 16, 2018 0.1850 0.1850 0.1850 0.1850 30,000 +0.00(+0.00%)
Apr 13, 2018 0.1900 0.1900 0.1850 0.1850 20,000 -0.01(-2.63%)
Apr 12, 2018 0.1900 0.1900 0.1900 0.1900 4,000 -0.01(-2.56%)
Apr 10, 2018 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Apr 09, 2018 0.1900 0.1900 0.1900 0.1900 40,500 +0.00(+0.00%)
Apr 06, 2018 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-2.56%)
Apr 05, 2018 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+2.63%)
Apr 04, 2018 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-2.56%)
Apr 03, 2018 0.2050 0.2050 0.1950 0.1950 8,000 -0.01(-4.88%)
Apr 02, 2018 0.2050 0.2050 0.2050 0.2050 5,000 +0.00(+0.00%)
Mar 28, 2018 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Mar 27, 2018 0.2000 0.2000 0.2000 0.2000 500 -0.00(-2.44%)
Mar 26, 2018 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
Mar 23, 2018 0.2050 0.2050 0.2050 0.2050 3,815 +0.00(+2.50%)
Mar 21, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Mar 20, 2018 0.2050 0.2050 0.2050 0.2050 11,000 +0.00(+0.00%)
Mar 19, 2018 0.2100 0.2100 0.2050 0.2050 25,000 -0.01(-2.38%)
Mar 14, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Mar 12, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 09, 2018 0.2050 0.2050 0.2000 0.2000 13,300 -0.01(-4.76%)
Mar 08, 2018 0.2050 0.2100 0.2050 0.2100 46,000 +0.01(+2.44%)
Mar 06, 2018 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Mar 05, 2018 0.1900 0.1950 0.1900 0.1950 114,000 -0.01(-4.88%)
Mar 01, 2018 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Feb 28, 2018 0.2050 0.2050 0.2000 0.2000 11,000 -0.01(-6.98%)
Feb 26, 2018 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Feb 23, 2018 0.2100 0.2150 0.2050 0.2050 165,500 -0.01(-2.38%)
Feb 22, 2018 0.2050 0.2100 0.2050 0.2100 70,745 +0.00(+0.00%)
Feb 21, 2018 0.2050 0.2150 0.2050 0.2100 74,300 +0.01(+2.44%)
Feb 20, 2018 0.2000 0.2050 0.2000 0.2050 99,225 +0.00(+2.50%)
Feb 16, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Feb 15, 2018 0.2000 0.2000 0.1900 0.1900 69,300 -0.01(-5.00%)
Feb 14, 2018 0.2000 0.2000 0.1950 0.2000 146,700 +0.00(+0.00%)
Feb 13, 2018 0.2050 0.2100 0.2000 0.2000 166,000 -0.00(-2.44%)
Feb 12, 2018 0.1950 0.2050 0.1900 0.2050 149,269 +0.00(+2.50%)
Feb 09, 2018 0.2000 0.2000 0.1900 0.2000 205,900 -0.00(-2.44%)
Feb 08, 2018 0.2050 0.2050 0.2050 0.2050 20,000 +0.00(+0.00%)
Feb 07, 2018 0.2000 0.2050 0.2000 0.2050 164,000 +0.00(+0.00%)
Feb 06, 2018 0.2050 0.2100 0.2050 0.2050 49,000 -0.01(-2.38%)
Feb 05, 2018 0.2100 0.2100 0.2100 0.2100 84,000 -0.01(-2.33%)
Feb 02, 2018 0.2150 0.2150 0.2100 0.2150 120,500 -0.01(-2.27%)
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.