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 (%)
Jul 31, 2018 0.1000 0.1050 0.1000 0.1050 26,000 +0.01(+16.67%)
Jul 30, 2018 0.0900 0.0900 0.0800 0.0900 72,000 +0.00(+0.00%)
Jul 27, 2018 0.0900 0.0900 0.0850 0.0900 28,000 +0.00(+0.00%)
Jul 26, 2018 0.0950 0.1000 0.0900 0.0900 20,000 -0.01(-5.26%)
Jul 25, 2018 0.1000 0.1000 0.0900 0.0950 98,500 +0.00(+0.00%)
Jul 24, 2018 0.1000 0.1000 0.0950 0.0950 20,000 -0.01(-5.00%)
Jul 20, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 16, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jul 12, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 10, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jul 09, 2018 0.1050 0.1100 0.1050 0.1100 67,000 +0.01(+4.76%)
Jul 06, 2018 0.1100 0.1100 0.1050 0.1050 13,250 -0.01(-4.55%)
Jul 05, 2018 0.1050 0.1100 0.0950 0.1100 121,500 +0.01(+4.76%)
Jul 04, 2018 0.1100 0.1100 0.0950 0.1050 280,000 +0.00(+0.00%)
Jul 03, 2018 0.1250 0.1250 0.1050 0.1050 110,000 -0.01(-12.50%)
Jun 29, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 28, 2018 0.1400 0.1400 0.1150 0.1100 25,000 -0.03(-18.52%)
Jun 26, 2018 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Jun 25, 2018 0.1100 0.1200 0.1100 0.1200 35,000 +0.02(+20.00%)
Jun 22, 2018 0.1250 0.1250 0.1000 0.1000 96,000 -0.02(-20.00%)
Jun 21, 2018 0.1300 0.1300 0.1250 0.1250 26,000 +0.00(+0.00%)
Jun 19, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jun 18, 2018 0.1300 0.1300 0.1300 0.1300 38,000 +0.00(+0.00%)
Jun 15, 2018 0.1300 0.1300 0.1300 0.1300 25,000 -0.01(-3.70%)
Jun 14, 2018 0.1300 0.1350 0.1300 0.1350 15,800 +0.01(+3.85%)
Jun 13, 2018 0.1350 0.1350 0.1300 0.1300 21,000 -0.01(-7.14%)
Jun 08, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 07, 2018 0.1300 0.1300 0.1300 0.1300 86,000 +0.00(+0.00%)
Jun 06, 2018 0.1300 0.1300 0.1300 0.1300 128,000 -0.01(-7.14%)
Jun 05, 2018 0.1350 0.1400 0.1300 0.1400 25,500 +0.01(+3.70%)
Jun 04, 2018 0.1300 0.1400 0.1300 0.1350 152,779 +0.01(+3.85%)
Jun 01, 2018 0.1300 0.1300 0.1300 0.1300 65,000 +0.00(+0.00%)
May 31, 2018 0.1350 0.1350 0.1250 0.1300 194,500 -0.01(-7.14%)
May 30, 2018 0.1400 0.1400 0.1400 0.1400 3,800 -0.00(-3.45%)
May 29, 2018 0.1400 0.1450 0.1400 0.1450 55,000 -0.01(-3.33%)
May 28, 2018 0.1450 0.1500 0.1450 0.1500 201,369 +0.00(+0.00%)
May 25, 2018 0.1700 0.1700 0.1450 0.1500 118,000 -0.02(-11.76%)
May 24, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
May 22, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
May 17, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 16, 2018 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-2.70%)
May 11, 2018 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
May 10, 2018 0.1800 0.1800 0.1750 0.1750 10,000 -0.01(-5.41%)
May 09, 2018 0.1800 0.1850 0.1800 0.1850 8,000 +0.01(+8.82%)
May 07, 2018 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
May 04, 2018 0.1900 0.1900 0.1850 0.1850 54,500 +0.00(+0.00%)
May 02, 2018 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
May 01, 2018 0.2000 0.2000 0.1950 0.1950 50,000 -0.01(-4.88%)
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%)
Feb 01, 2018 0.2150 0.2200 0.2150 0.2200 67,400 +0.01(+2.33%)
Jan 31, 2018 0.2000 0.2150 0.2000 0.2150 209,600 +0.01(+4.88%)
Jan 30, 2018 0.2050 0.2150 0.2000 0.2050 126,000 +0.00(+2.50%)
Jan 29, 2018 0.2050 0.2050 0.2000 0.2000 18,000 +0.00(+0.00%)
Jan 26, 2018 0.2100 0.2200 0.2000 0.2000 128,600 -0.01(-4.76%)
Jan 25, 2018 0.2000 0.2100 0.1900 0.2100 213,267 -0.01(-2.33%)
Jan 24, 2018 0.2150 0.2150 0.2150 0.2150 1,000 +0.01(+7.50%)
Jan 23, 2018 0.1900 0.2000 0.1900 0.2000 21,000 +0.01(+5.26%)
Jan 22, 2018 0.1900 0.1950 0.1900 0.1900 184,112 +0.00(+0.00%)
Jan 19, 2018 0.2000 0.2000 0.1900 0.1900 38,300 -0.01(-7.32%)
Jan 18, 2018 0.2050 0.2050 0.2000 0.2050 44,600 +0.01(+5.13%)
Jan 17, 2018 0.2000 0.2000 0.1950 0.1950 44,500 -0.01(-4.88%)
Jan 16, 2018 0.2050 0.2150 0.2050 0.2050 40,189 -0.02(-6.82%)
Jan 15, 2018 0.2050 0.2200 0.2050 0.2200 76,029 +0.02(+7.32%)
Jan 12, 2018 0.2150 0.2150 0.2000 0.2050 188,330 -0.02(-6.82%)
Jan 11, 2018 0.2200 0.2200 0.2200 0.2200 8,000 +0.01(+2.33%)
Jan 10, 2018 0.2100 0.2150 0.2100 0.2150 74,000 +0.01(+2.38%)
Jan 09, 2018 0.2000 0.2150 0.1950 0.2100 158,185 +0.01(+5.00%)
Jan 08, 2018 0.1900 0.2000 0.1900 0.2000 51,000 +0.01(+5.26%)
Jan 05, 2018 0.2100 0.2100 0.1900 0.1900 140,500 -0.02(-9.52%)
Jan 04, 2018 0.2150 0.2150 0.2100 0.2100 40,000 -0.01(-4.55%)
Jan 03, 2018 0.2150 0.2200 0.2150 0.2200 40,060 +0.01(+4.76%)
Jan 02, 2018 0.2100 0.2150 0.2100 0.2100 74,000 +0.00(+0.00%)
Dec 29, 2017 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Dec 28, 2017 0.2100 0.2200 0.2000 0.2000 57,000 -0.02(-9.09%)
Dec 27, 2017 0.2150 0.2200 0.2050 0.2200 79,777 +0.02(+7.32%)
Dec 22, 2017 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Dec 21, 2017 0.2100 0.2100 0.2000 0.2050 48,700 -0.01(-2.38%)
Dec 20, 2017 0.2100 0.2100 0.2050 0.2100 94,000 +0.00(+0.00%)
Dec 19, 2017 0.2100 0.2100 0.2100 0.2100 13,700 +0.00(+0.00%)
Dec 18, 2017 0.2200 0.2200 0.2100 0.2100 171,800 -0.01(-4.55%)
Dec 15, 2017 0.2200 0.2200 0.2150 0.2200 299,561 +0.00(+0.00%)
Dec 14, 2017 0.2150 0.2200 0.2150 0.2200 205,155 +0.02(+7.32%)
Dec 13, 2017 0.2000 0.2150 0.2000 0.2050 190,600 -0.02(-6.82%)
Dec 12, 2017 0.2100 0.2200 0.2100 0.2200 282,200 +0.00(+0.00%)
Dec 11, 2017 0.2150 0.2300 0.2000 0.2200 112,550 +0.00(+0.00%)
Dec 08, 2017 0.2100 0.2250 0.2100 0.2200 75,500 -0.01(-2.22%)
Dec 07, 2017 0.2050 0.2700 0.2050 0.2250 596,449 +0.02(+12.50%)
Dec 06, 2017 0.2200 0.2200 0.2000 0.2000 56,000 -0.02(-9.09%)
Dec 05, 2017 0.2200 0.2200 0.2200 0.2200 80,850 -0.01(-4.35%)
Dec 04, 2017 0.2500 0.2500 0.2250 0.2300 111,368 -0.01(-4.17%)
Dec 01, 2017 0.2550 0.2550 0.2400 0.2400 238,801 -0.02(-7.69%)
Nov 30, 2017 0.2600 0.2600 0.2600 0.2600 19,795 +0.01(+1.96%)
Nov 29, 2017 0.2800 0.2800 0.2550 0.2550 131,500 -0.02(-7.27%)
Nov 28, 2017 0.3000 0.3000 0.2750 0.2750 5,620 -0.01(-5.17%)
Nov 27, 2017 0.2900 0.2950 0.2750 0.2900 44,775 -0.02(-4.92%)
Nov 24, 2017 0.3000 0.3050 0.3000 0.3050 30,000 +0.00(+0.00%)
Nov 23, 2017 0.2800 0.3050 0.2800 0.3050 68,000 +0.03(+12.96%)
Nov 22, 2017 0.2900 0.2950 0.2700 0.2700 59,750 -0.02(-6.90%)
Nov 21, 2017 0.2750 0.2950 0.2700 0.2900 140,555 +0.01(+3.57%)
Nov 20, 2017 0.2900 0.2900 0.2800 0.2800 214,017 -0.00(-1.75%)
Nov 17, 2017 0.2850 0.2850 0.2850 0.2850 5,500 +0.00(+0.00%)
Nov 15, 2017 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Nov 14, 2017 0.2950 0.2950 0.2900 0.2950 108,100 +0.02(+7.27%)
Nov 13, 2017 0.2900 0.2900 0.2750 0.2750 10,000 -0.02(-6.78%)
Nov 10, 2017 0.3000 0.3150 0.2900 0.2950 89,543 +0.01(+5.36%)
Nov 09, 2017 0.3050 0.3050 0.2800 0.2800 199,500 -0.03(-11.11%)
Nov 08, 2017 0.3000 0.3150 0.3000 0.3150 120,000 +0.02(+5.00%)
Nov 07, 2017 0.3000 0.3000 0.3000 0.3000 10,500 -0.01(-1.64%)
Nov 06, 2017 0.3050 0.3050 0.3000 0.3050 82,055 +0.00(+0.00%)
Nov 03, 2017 0.2850 0.3050 0.2850 0.3050 31,058 +0.00(+0.00%)
Nov 02, 2017 0.2900 0.3050 0.2900 0.3050 51,180 +0.02(+7.02%)
Nov 01, 2017 0.2850 0.2900 0.2850 0.2850 23,000 -0.02(-6.56%)
Oct 31, 2017 0.2700 0.3050 0.2700 0.3050 75,325 +0.03(+12.96%)
Oct 30, 2017 0.2800 0.2850 0.2700 0.2700 38,000 -0.01(-1.82%)
Oct 27, 2017 0.2800 0.2800 0.2700 0.2750 19,500 -0.01(-3.51%)
Oct 23, 2017 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Oct 20, 2017 0.2800 0.2800 0.2800 0.2800 10,000 -0.01(-3.45%)
Oct 19, 2017 0.2900 0.2900 0.2900 0.2900 2,538 +0.02(+7.41%)
Oct 18, 2017 0.2750 0.2900 0.2700 0.2700 42,000 -0.01(-5.26%)
Oct 17, 2017 0.2750 0.2900 0.2750 0.2850 32,000 +0.00(+1.79%)
Oct 16, 2017 0.3000 0.3000 0.2800 0.2800 11,400 -0.02(-8.20%)
Oct 13, 2017 0.3050 0.3050 0.3050 0.3050 5,500 +0.01(+1.67%)
Oct 12, 2017 0.2900 0.3100 0.2750 0.3000 122,623 +0.01(+3.45%)
Oct 11, 2017 0.2900 0.2900 0.2800 0.2900 57,000 +0.00(+0.00%)
Oct 10, 2017 0.3050 0.3050 0.2900 0.2900 24,000 -0.02(-4.92%)
Oct 06, 2017 0.3050 0.3050 0.3050 0 +0.02(+5.17%)
Oct 05, 2017 0.2900 0.3000 0.2900 0.2900 191,500 +0.01(+1.75%)
Oct 04, 2017 0.2900 0.2900 0.2800 0.2850 116,400 +0.00(+1.79%)
Oct 03, 2017 0.2900 0.2900 0.2800 0.2800 166,000 -0.01(-3.45%)
Oct 02, 2017 0.2900 0.2900 0.2900 0.2900 50,000 +0.00(+0.00%)
Sep 29, 2017 0.2700 0.2900 0.2700 0.2900 157,441 +0.02(+7.41%)
Sep 28, 2017 0.2750 0.2750 0.2700 0.2700 63,231 +0.00(+0.00%)
Sep 27, 2017 0.2750 0.2750 0.2700 0.2700 48,000 -0.01(-1.82%)
Sep 26, 2017 0.2700 0.2750 0.2700 0.2750 23,000 +0.01(+1.85%)
Sep 25, 2017 0.3100 0.3100 0.2700 0.2700 54,000 +0.01(+1.89%)
Sep 22, 2017 0.2650 0.2650 0.2650 0.2650 23,250 -0.01(-1.85%)
Sep 21, 2017 0.2750 0.2750 0.2600 0.2700 11,000 -0.01(-3.57%)
Sep 20, 2017 0.2800 0.2800 0.2800 0.2800 15,090 +0.01(+1.82%)
Sep 19, 2017 0.2700 0.2900 0.2700 0.2750 48,000 +0.01(+1.85%)
Sep 18, 2017 0.2600 0.2750 0.2600 0.2700 50,500 +0.01(+3.85%)
Sep 14, 2017 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Sep 13, 2017 0.2800 0.2800 0.2700 0.2700 21,500 -0.01(-1.82%)
Sep 12, 2017 0.2900 0.2900 0.2700 0.2750 40,000 -0.02(-8.33%)
Sep 11, 2017 0.2900 0.3000 0.2900 0.3000 64,000 +0.01(+3.45%)
Sep 08, 2017 0.2850 0.2900 0.2750 0.2900 25,660 +0.01(+3.57%)
Sep 07, 2017 0.2900 0.2900 0.2750 0.2800 99,900 -0.01(-3.45%)
Sep 06, 2017 0.2900 0.2900 0.2900 0.2900 13,000 +0.01(+3.57%)
Sep 05, 2017 0.3050 0.3100 0.2800 0.2800 255,000 -0.04(-12.50%)
Sep 01, 2017 0.3200 0.3200 0.3200 0 +0.04(+16.36%)
Aug 31, 2017 0.2750 0.2750 0.2750 0.2750 10,000 -0.01(-1.79%)
Aug 30, 2017 0.2900 0.2900 0.2500 0.2800 53,700 +0.01(+1.82%)
Aug 29, 2017 0.2900 0.2950 0.2750 0.2750 96,098 -0.01(-5.17%)
Aug 28, 2017 0.2850 0.2900 0.2750 0.2900 107,900 +0.01(+1.75%)
Aug 25, 2017 0.2750 0.2850 0.2750 0.2850 107,500 +0.01(+3.64%)
Aug 24, 2017 0.2850 0.2850 0.2700 0.2750 54,200 -0.01(-3.51%)
Aug 23, 2017 0.2750 0.2850 0.2650 0.2850 78,555 +0.00(+1.79%)
Aug 22, 2017 0.2850 0.2850 0.2650 0.2800 41,000 -0.00(-1.75%)
Aug 21, 2017 0.2800 0.2850 0.2700 0.2850 137,500 +0.00(+1.79%)
Aug 18, 2017 0.2700 0.2800 0.2600 0.2800 276,100 +0.00(+0.00%)
Aug 17, 2017 0.2700 0.2900 0.2700 0.2800 343,672 +0.02(+5.66%)
Aug 16, 2017 0.2450 0.2850 0.2450 0.2650 357,775 +0.02(+6.00%)
Aug 15, 2017 0.2450 0.2500 0.2450 0.2500 40,000 +0.02(+11.11%)
Aug 14, 2017 0.2450 0.2450 0.2250 0.2250 169,668 -0.02(-8.16%)
Aug 11, 2017 0.2450 0.2450 0.2450 0.2450 45,800 +0.01(+4.26%)
Aug 10, 2017 0.2450 0.2450 0.2350 0.2350 150,000 -0.01(-4.08%)
Aug 09, 2017 0.2550 0.2550 0.2450 0.2450 61,000 -0.01(-3.92%)
Aug 08, 2017 0.2650 0.2650 0.2500 0.2550 88,700 -0.01(-1.92%)
Aug 04, 2017 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 03, 2017 0.2500 0.2600 0.2500 0.2600 79,500 +0.02(+6.12%)
Aug 02, 2017 0.2400 0.2450 0.2400 0.2450 73,000 +0.01(+2.08%)
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.