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 (%)
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%)
Jun 10, 2014 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
May 30, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 29, 2014 0.0900 0.0900 0.0900 0.0900 50,000 -0.04(-30.77%)
May 23, 2014 0.1300 0.1300 0.1300 0 +0.04(+44.44%)
May 22, 2014 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+5.88%)
May 21, 2014 0.0850 0.0850 0.0850 0.0850 41,000 -0.00(-5.56%)
May 20, 2014 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
May 15, 2014 0.0900 0.0900 0.0900 0 -0.05(-35.71%)
May 09, 2014 0.1400 0.1400 0.1400 0 +0.06(+75.00%)
May 08, 2014 0.0900 0.0900 0.0800 0.0800 63,000 -0.01(-11.11%)
May 06, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 02, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 30, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 25, 2014 0.0900 0.0900 0.0900 0 +0.03(+50.00%)
Apr 24, 2014 0.0700 0.0700 0.0600 0.0600 80,000 -0.03(-33.33%)
Apr 07, 2014 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Apr 04, 2014 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Apr 03, 2014 0.0700 0.0700 0.0700 0.0700 99,000 +0.01(+16.67%)
Apr 01, 2014 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 28, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 27, 2014 0.0500 0.0500 0.0500 0.0500 1,050,000 -0.02(-28.57%)
Mar 12, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.03(+55.56%)
Feb 27, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 31, 2014 0.0500 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Jan 27, 2014 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Jan 24, 2014 0.0700 0.0700 0.0500 0.0500 55,000 +0.01(+11.11%)
Jan 23, 2014 0.0550 0.0550 0.0450 0.0450 52,000 -0.03(-35.71%)
Jan 16, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 10, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 06, 2014 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Dec 31, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 24, 2013 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 09, 2013 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 29, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Nov 26, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 25, 2013 0.0500 0.0500 0.0500 0.0500 44,000 +0.00(+0.00%)
Nov 21, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 20, 2013 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Nov 11, 2013 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Nov 08, 2013 0.0450 0.0450 0.0400 0.0400 61,000 -0.00(-11.11%)
Nov 07, 2013 0.0450 0.0450 0.0450 0.0450 19,000 -0.01(-10.00%)
Nov 06, 2013 0.0550 0.0550 0.0500 0.0500 70,000 -0.00(-9.09%)
Nov 04, 2013 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Nov 01, 2013 0.0700 0.0700 0.0700 0.0700 20,000 +0.02(+40.00%)
Oct 29, 2013 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Oct 25, 2013 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Oct 24, 2013 0.0500 0.0500 0.0500 0.0500 35,000 -0.01(-23.08%)
Oct 11, 2013 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Oct 10, 2013 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Oct 07, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 04, 2013 0.0450 0.0500 0.0450 0.0500 81,000 +0.00(+0.00%)
Oct 03, 2013 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Sep 27, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 26, 2013 0.0600 0.0600 0.0500 0.0500 41,000 -0.00(-9.09%)
Sep 24, 2013 0.0550 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Sep 23, 2013 0.0600 0.0700 0.0600 0.0700 200,000 +0.02(+40.00%)
Sep 10, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 09, 2013 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Sep 04, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 30, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 29, 2013 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Aug 27, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 26, 2013 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Aug 22, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 16, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 07, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
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.