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

Pasinex Res Ltd (CSE: PSE )

0.0250 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 12, 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 (%)
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%)
Jan 05, 2015 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 30, 2014 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 29, 2014 0.1150 0.1150 0.1150 0.1150 78,000 +0.01(+15.00%)
Dec 23, 2014 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Dec 22, 2014 0.1200 0.1200 0.1200 0.1200 23,000 +0.01(+9.09%)
Dec 19, 2014 0.1100 0.1100 0.1100 0.1100 22,000 +0.00(+0.00%)
Dec 17, 2014 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Dec 11, 2014 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 10, 2014 0.1200 0.1200 0.1200 0.1200 100,000 +0.00(+4.35%)
Dec 09, 2014 0.1200 0.1200 0.1150 0.1150 125,500 +0.01(+4.55%)
Dec 04, 2014 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Dec 02, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 01, 2014 0.1200 0.1250 0.1200 0.1200 160,000 -0.01(-4.00%)
Nov 28, 2014 0.1150 0.1250 0.1150 0.1250 71,000 +0.01(+4.17%)
Nov 26, 2014 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Nov 24, 2014 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 21, 2014 0.1050 0.1050 0.1000 0.1000 4,000 -0.01(-9.09%)
Nov 20, 2014 0.1100 0.1100 0.1100 0.1100 203,000 +0.00(+0.00%)
Nov 18, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 12, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 10, 2014 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 06, 2014 0.1050 0.1050 0.1050 0 -0.03(-19.23%)
Nov 04, 2014 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Oct 31, 2014 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 30, 2014 0.1200 0.1200 0.1150 0.1150 78,000 +0.00(+0.00%)
Oct 28, 2014 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 27, 2014 0.1100 0.1100 0.1100 0.1100 46,000 +0.00(+0.00%)
Oct 24, 2014 0.1100 0.1100 0.1100 0.1100 88,000 +0.00(+0.00%)
Oct 22, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 20, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 15, 2014 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Oct 14, 2014 0.1100 0.1100 0.1050 0.1050 51,000 -0.01(-8.70%)
Oct 07, 2014 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 03, 2014 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 02, 2014 0.1200 0.1250 0.1200 0.1250 75,500 +0.01(+8.70%)
Oct 01, 2014 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Sep 30, 2014 0.1200 0.1200 0.1100 0.1100 16,000 -0.01(-8.33%)
Sep 26, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 25, 2014 0.1100 0.1200 0.1000 0.1200 300,500 +0.00(+4.35%)
Sep 24, 2014 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Sep 23, 2014 0.1150 0.1150 0.1100 0.1150 68,000 -0.00(-4.17%)
Sep 16, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 15, 2014 0.1300 0.1300 0.1200 0.1200 52,000 -0.01(-4.00%)
Sep 12, 2014 0.1300 0.1300 0.1250 0.1250 15,000 -0.01(-7.41%)
Sep 10, 2014 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 09, 2014 0.1450 0.1500 0.1350 0.1350 109,500 -0.01(-3.57%)
Sep 08, 2014 0.1400 0.1400 0.1400 0.1400 40,500 -0.00(-3.45%)
Sep 05, 2014 0.1400 0.1450 0.1400 0.1450 115,500 +0.01(+11.54%)
Sep 04, 2014 0.1300 0.1350 0.1350 0.1300 45,000 -0.01(-3.70%)
Sep 02, 2014 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Aug 29, 2014 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Aug 27, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 26, 2014 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+4.35%)
Aug 25, 2014 0.1200 0.1200 0.1150 0.1150 90,500 +0.00(+0.00%)
Aug 22, 2014 0.1150 0.1150 0.1150 0.1150 50,000 -0.00(-4.17%)
Aug 21, 2014 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Aug 15, 2014 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Aug 13, 2014 0.1200 0.1200 0.1200 0.1200 22,500 +0.00(+0.00%)
Aug 12, 2014 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Aug 08, 2014 0.1150 0.1150 0.1150 0 -0.03(-17.86%)
Jul 31, 2014 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Jul 30, 2014 0.1200 0.1200 0.1200 0.1200 4,500 +0.00(+0.00%)
Jul 29, 2014 0.1300 0.1300 0.1200 0.1200 10,000 +0.01(+9.09%)
Jul 28, 2014 0.1250 0.1250 0.1100 0.1100 50,000 -0.01(-12.00%)
Jul 24, 2014 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 23, 2014 0.1350 0.1350 0.1300 0.1300 55,000 -0.01(-3.70%)
Jul 22, 2014 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Jul 21, 2014 0.1300 0.1300 0.1300 0.1300 507,000 +0.00(+0.00%)
Jul 18, 2014 0.1300 0.1300 0.1300 0.1300 30,000 +0.02(+18.18%)
Jul 16, 2014 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Jul 15, 2014 0.1300 0.1300 0.1100 0.1300 110,000 +0.01(+8.33%)
Jul 11, 2014 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jul 10, 2014 0.1300 0.1300 0.1300 0.1300 45,000 +0.00(+0.00%)
Jul 09, 2014 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Jul 08, 2014 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+4.00%)
Jul 07, 2014 0.1350 0.1350 0.1250 0.1250 60,000 -0.01(-3.85%)
Jul 03, 2014 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jul 02, 2014 0.1250 0.1250 0.1250 0.1250 50,000 +0.01(+4.17%)
Jun 30, 2014 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jun 27, 2014 0.1500 0.1500 0.1250 0.1250 200,000 -0.05(-26.47%)
Jun 25, 2014 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Jun 24, 2014 0.1400 0.1550 0.1400 0.1550 219,000 +0.01(+10.71%)
Jun 23, 2014 0.1550 0.1550 0.1300 0.1400 216,000 +0.00(+0.00%)
Jun 20, 2014 0.1500 0.1500 0.1400 0.1400 21,000 +0.00(+0.00%)
Jun 19, 2014 0.1350 0.1600 0.1350 0.1400 278,000 +0.01(+7.69%)
Jun 16, 2014 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Jun 13, 2014 0.1450 0.1450 0.1450 0.1450 3,000 +0.02(+20.83%)
Jun 12, 2014 0.1300 0.1350 0.1200 0.1200 204,000 +0.01(+9.09%)
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.