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: 11:52 AM EDT, May 3, 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 (%)
Oct 31, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 28, 2016 0.1100 0.1100 0.1100 0.1100 245,000 -0.01(-8.33%)
Oct 27, 2016 0.1200 0.1200 0.1200 0.1200 20,000 -0.01(-7.69%)
Oct 21, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Oct 19, 2016 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Oct 18, 2016 0.1100 0.1100 0.1100 0.1100 50,000 +0.00(+0.00%)
Oct 17, 2016 0.1400 0.1400 0.1100 0.1100 85,000 -0.03(-24.14%)
Oct 14, 2016 0.1300 0.1450 0.1300 0.1450 95,100 +0.01(+11.54%)
Oct 13, 2016 0.1300 0.1300 0.1300 0.1300 8,500 +0.00(+0.00%)
Oct 12, 2016 0.1300 0.1300 0.1300 0.1300 50,000 +0.02(+18.18%)
Oct 06, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 05, 2016 0.1200 0.1200 0.1100 0.1100 226,500 -0.01(-12.00%)
Oct 04, 2016 0.1350 0.1400 0.1250 0.1250 126,921 -0.02(-13.79%)
Sep 26, 2016 0.1500 0.1500 0.1450 0.1450 17,000 -0.01(-6.45%)
Sep 22, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 21, 2016 0.1550 0.1550 0.1550 0.1550 130,000 -0.02(-8.82%)
Sep 20, 2016 0.1500 0.1700 0.1500 0.1700 45,000 +0.03(+21.43%)
Sep 19, 2016 0.1400 0.1400 0.1400 0.1400 46,500 +0.00(+0.00%)
Sep 16, 2016 0.1300 0.1400 0.1300 0.1400 53,426 +0.02(+12.00%)
Sep 14, 2016 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Sep 13, 2016 0.1400 0.1400 0.1350 0.1350 153,000 -0.01(-10.00%)
Sep 12, 2016 0.1500 0.1550 0.1450 0.1500 220,060 -0.01(-3.23%)
Sep 09, 2016 0.1500 0.1600 0.1500 0.1550 164,000 +0.01(+3.33%)
Sep 08, 2016 0.1500 0.1550 0.1450 0.1500 288,721 +0.00(+0.00%)
Sep 07, 2016 0.1400 0.1500 0.1350 0.1500 773,095 +0.03(+25.00%)
Sep 06, 2016 0.1200 0.1200 0.1000 0.1200 491,500 +0.00(+0.00%)
Sep 02, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Aug 26, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 19, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 18, 2016 0.1100 0.1300 0.0950 0.1250 955,537 +0.01(+8.70%)
Aug 16, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Aug 12, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 11, 2016 0.1050 0.1200 0.1050 0.1200 91,000 +0.01(+14.29%)
Aug 10, 2016 0.1050 0.1050 0.1050 0.1050 90,000 +0.02(+23.53%)
Aug 05, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 04, 2016 0.0900 0.0900 0.0900 0.0900 125,000 +0.00(+5.88%)
Jul 28, 2016 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Jul 21, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 20, 2016 0.1100 0.1100 0.1100 0.1100 35,000 +0.00(+0.00%)
Jul 18, 2016 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Jul 14, 2016 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Jul 13, 2016 0.1100 0.1200 0.1100 0.1200 1,500 +0.01(+9.09%)
Jul 12, 2016 0.1200 0.1200 0.1100 0.1100 88,000 -0.01(-12.00%)
Jul 11, 2016 0.1250 0.1250 0.1250 0.1250 14,000 +0.01(+4.17%)
Jul 05, 2016 0.1200 0.1200 0.1200 0.1200 100,200 +0.02(+20.00%)
Jul 04, 2016 0.1000 0.1000 0.1000 0.1000 50,830 +0.02(+25.00%)
Jun 23, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jun 07, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 06, 2016 0.0750 0.0750 0.0750 0.0750 90,000 +0.00(+7.14%)
Jun 02, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jun 01, 2016 0.0600 0.0600 0.0600 0.0600 274,000 +0.00(+0.00%)
May 31, 2016 0.0550 0.0600 0.0550 0.0600 669,556 +0.01(+20.00%)
May 24, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 20, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 19, 2016 0.0500 0.0500 0.0500 0.0500 290,000 +0.00(+0.00%)
May 18, 2016 0.0500 0.0550 0.0500 0.0500 587,707 +0.01(+11.11%)
May 12, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 09, 2016 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
May 02, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Apr 27, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Apr 22, 2016 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Apr 11, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Apr 07, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 05, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 17, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 16, 2016 0.0500 0.0500 0.0500 0.0500 115,000 +0.00(+0.00%)
Mar 15, 2016 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Mar 14, 2016 0.0500 0.0500 0.0500 0.0500 20,000 -0.01(-16.67%)
Mar 09, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 08, 2016 0.0600 0.0600 0.0500 0.0600 12,550 +0.00(+0.00%)
Mar 07, 2016 0.0600 0.0600 0.0600 0.0600 125,000 -0.01(-14.29%)
Mar 04, 2016 0.0650 0.0700 0.0650 0.0700 50,000 +0.01(+7.69%)
Mar 03, 2016 0.0600 0.0650 0.0600 0.0650 84,000 +0.02(+44.44%)
Mar 02, 2016 0.0500 0.0600 0.0450 0.0450 128,300 -0.01(-18.18%)
Mar 01, 2016 0.0500 0.0550 0.0500 0.0550 138,500 +0.00(+10.00%)
Feb 26, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 25, 2016 0.0500 0.0500 0.0500 0.0500 130,000 +0.00(+0.00%)
Feb 23, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 22, 2016 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+25.00%)
Feb 19, 2016 0.0400 0.0400 0.0400 0.0400 300,000 -0.01(-20.00%)
Feb 18, 2016 0.0500 0.0500 0.0500 0.0500 150,000 -0.00(-9.09%)
Feb 17, 2016 0.0550 0.0550 0.0550 0.0550 200,000 -0.00(-8.33%)
Feb 16, 2016 0.0600 0.0600 0.0600 0.0600 85,000 +0.00(+9.09%)
Feb 12, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 11, 2016 0.0600 0.0600 0.0550 0.0550 215,000 -0.00(-8.33%)
Feb 10, 2016 0.0600 0.0600 0.0600 0.0600 363,000 +0.00(+0.00%)
Feb 09, 2016 0.0600 0.0600 0.0600 0.0600 160,000 +0.00(+9.09%)
Feb 08, 2016 0.0600 0.0600 0.0550 0.0550 250,000 +0.00(+0.00%)
Feb 05, 2016 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+10.00%)
Feb 03, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 02, 2016 0.0500 0.0500 0.0500 0.0500 49,584 +0.00(+0.00%)
Feb 01, 2016 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Jan 29, 2016 0.0500 0.0500 0.0450 0.0450 111,214 -0.01(-10.00%)
Jan 28, 2016 0.0500 0.0500 0.0500 0.0500 94,000 +0.00(+0.00%)
Jan 27, 2016 0.0500 0.0500 0.0500 0.0500 200,000 +0.00(+0.00%)
Jan 22, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 21, 2016 0.0450 0.0450 0.0450 0.0450 1,250 -0.01(-10.00%)
Jan 14, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 13, 2016 0.0500 0.0500 0.0500 0.0500 65,000 +0.00(+0.00%)
Jan 12, 2016 0.0500 0.0500 0.0500 0.0500 80,000 -0.00(-9.09%)
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%)
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.