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 29, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 22, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 20, 2020 0.0250 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 16, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Jul 10, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jul 08, 2020 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 02, 2020 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jun 29, 2020 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Jun 26, 2020 0.0250 0.0250 0.0150 0.0150 60,465 -0.02(-57.14%)
Jun 25, 2020 0.0350 0.0350 0.0350 0.0350 31,000 +0.01(+16.67%)
Jun 24, 2020 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-14.29%)
Jun 10, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 09, 2020 0.0300 0.0300 0.0300 0.0300 67,000 +0.00(+0.00%)
Jun 08, 2020 0.0300 0.0300 0.0300 0.0300 50,000 +0.01(+100.00%)
Jun 05, 2020 0.0150 0.0150 0.0150 0.0150 5,000 -0.01(-50.00%)
Jun 02, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Jun 01, 2020 0.0200 0.0200 0.0200 0.0200 11,000 -0.01(-20.00%)
May 29, 2020 0.0250 0.0250 0.0250 0.0250 9,000 +0.01(+25.00%)
May 21, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
May 13, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
May 08, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 05, 2020 0.0200 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
May 04, 2020 0.0150 0.0150 0.0150 0.0150 3,500 +0.00(+50.00%)
Apr 17, 2020 0.0100 0.0100 0.0100 0 -0.01(-50.00%)
Mar 30, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 25, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 18, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 17, 2020 0.0200 0.0200 0.0200 0.0200 85,000 +0.00(+0.00%)
Mar 16, 2020 0.0200 0.0200 0.0200 0.0200 200,000 -0.01(-33.33%)
Mar 06, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Mar 02, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 28, 2020 0.0400 0.0400 0.0400 0.0400 4,769 +0.03(+166.67%)
Feb 27, 2020 0.0150 0.0150 0.0150 0.0150 5,148 -0.01(-40.00%)
Feb 19, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 18, 2020 0.0300 0.0300 0.0250 0.0250 74,000 +0.00(+0.00%)
Feb 14, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Feb 10, 2020 0.0200 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 07, 2020 0.0250 0.0250 0.0250 0.0250 11,002 +0.00(+0.00%)
Jan 31, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 30, 2020 0.0200 0.0200 0.0200 0.0200 12,000 +0.01(+33.33%)
Jan 23, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jan 20, 2020 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 17, 2020 0.0250 0.0250 0.0200 0.0200 150,000 -0.01(-20.00%)
Jan 15, 2020 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 14, 2020 0.0250 0.0250 0.0250 0.0250 38,000 +0.01(+25.00%)
Dec 23, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 19, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 17, 2019 0.0250 0.0250 0.0250 0 +0.01(+66.67%)
Dec 10, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 09, 2019 0.0150 0.0150 0.0150 0.0150 30,000 -0.01(-40.00%)
Dec 05, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 03, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 02, 2019 0.0200 0.0200 0.0200 0.0200 16,000 +0.00(+0.00%)
Nov 28, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 27, 2019 0.0150 0.0250 0.0150 0.0250 24,000 +0.01(+25.00%)
Nov 19, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 15, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Nov 13, 2019 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Nov 11, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Nov 08, 2019 0.0250 0.0250 0.0200 0.0200 371,698 -0.01(-20.00%)
Nov 07, 2019 0.0250 0.0250 0.0250 0.0250 375,000 +0.01(+25.00%)
Nov 05, 2019 0.0200 0.0200 0.0200 0 -0.02(-42.86%)
Oct 29, 2019 0.0350 0.0350 0.0350 0 +0.02(+75.00%)
Oct 28, 2019 0.0200 0.0200 0.0200 0.0200 458,000 +0.00(+0.00%)
Oct 25, 2019 0.0200 0.0200 0.0200 0.0200 394,000 -0.02(-42.86%)
Oct 24, 2019 0.0300 0.0400 0.0250 0.0350 332,029 +0.01(+40.00%)
Oct 23, 2019 0.0150 0.0250 0.0150 0.0250 130,500 -0.01(-28.57%)
Oct 16, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 07, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 03, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 02, 2019 0.0400 0.0500 0.0350 0.0350 114,000 +0.01(+16.67%)
Sep 09, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 03, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 30, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 27, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 20, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Aug 13, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 07, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Aug 06, 2019 0.0500 0.0500 0.0500 0.0500 6,000 +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.