Pasinex Res Ltd (CSE: PSE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Apr 20, 2023 | 0.0400 | 0 | +0.01(+60.00%) | |||
| Apr 19, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 21,000 | -0.00(-16.67%) |
| Apr 17, 2023 | 0.0300 | 0.0300 | 0 | -0.01(-25.00%) | ||
| Apr 03, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Mar 16, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Mar 15, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 | +0.01(+33.33%) |
| Mar 10, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Mar 09, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 4,000 | -0.01(-25.00%) |
| Mar 06, 2023 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | ||
| Mar 02, 2023 | 0.0400 | 0.0400 | 100 | +0.00(+14.29%) | ||
| Mar 01, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 17,075 | +0.01(+16.67%) |
| Feb 27, 2023 | 0.0300 | 0.0300 | 0 | -0.02(-40.00%) | ||
| Feb 24, 2023 | 0.0350 | 0.0500 | 0.0350 | 0.0500 | 83,000 | -0.00(-9.09%) |
| Feb 23, 2023 | 0.0350 | 0.0550 | 0.0350 | 0.0550 | 39,600 | +0.03(+120.00%) |
| Feb 22, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 25,000 | -0.01(-37.50%) |
| Feb 09, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Jan 19, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Jan 16, 2023 | 0.0400 | 0.0400 | 0 | +0.04(+1042.86%) | ||
| Jan 03, 2023 | 0.0035 | 0 | -0.04(-91.25%) | |||
| Dec 30, 2022 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Dec 29, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,000 | +0.00(+0.00%) |
| Dec 19, 2022 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Dec 15, 2022 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) | ||
| Dec 12, 2022 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | ||
| Dec 07, 2022 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | ||
| Dec 05, 2022 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | ||
| Dec 02, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 | +0.00(+10.00%) |
| Dec 01, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 | +0.01(+11.11%) |
| Nov 30, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 175,000 | -0.01(-10.00%) |
| Nov 22, 2022 | 0.0500 | 0 | +0.01(+11.11%) | |||
| Nov 21, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 22,821 | -0.01(-10.00%) |
| Nov 18, 2022 | 0.0350 | 0.0500 | 0.0350 | 0.0500 | 208,181 | +0.03(+100.00%) |
| Nov 17, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | -0.01(-28.57%) |
| Nov 16, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 85,400 | +0.01(+16.67%) |
| Nov 01, 2022 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Oct 24, 2022 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Oct 20, 2022 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | ||
| Oct 19, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,002 | +0.00(+0.00%) |
| Sep 23, 2022 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Sep 20, 2022 | 0.0250 | 0.0250 | 0 | -0.01(-28.57%) | ||
| Sep 14, 2022 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Sep 12, 2022 | 0.0350 | 0.0350 | 0 | +0.01(+40.00%) | ||
| Sep 02, 2022 | 0.0250 | 0 | -0.00(-16.67%) | |||
| Aug 24, 2022 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Aug 22, 2022 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | ||
| Aug 17, 2022 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | ||
| Aug 04, 2022 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Jul 14, 2022 | 0.0250 | 0 | -0.00(-16.67%) | |||
| Jul 12, 2022 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | ||
| Jul 07, 2022 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Jul 06, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 | -0.00(-16.67%) |
| Jul 05, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,000 | +0.00(+20.00%) |
| Jul 04, 2022 | 0.0350 | 0.0350 | 0.0250 | 0.0250 | 330,000 | -0.03(-50.00%) |
| Jun 29, 2022 | 0.0500 | 0 | -0.00(-9.09%) | |||
| Jun 28, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 9,000 | +0.00(+0.00%) |
| Jun 27, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 75,000 | +0.00(+0.00%) |
| Jun 23, 2022 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | ||
| Jun 15, 2022 | 0.0600 | 0 | +0.00(+9.09%) | |||
| Jun 13, 2022 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | ||
| Jun 10, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 120,000 | +0.00(+0.00%) |
| Jun 03, 2022 | 0.0550 | 0 | -0.02(-21.43%) | |||
| Jun 01, 2022 | 0.0700 | 0.0700 | 103 | +0.01(+16.67%) | ||
| May 31, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 71,000 | -0.01(-14.29%) |
| May 30, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 30,600 | +0.00(+0.00%) |
| May 27, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 74,482 | +0.01(+7.69%) |
| May 26, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 11,000 | +0.01(+18.18%) |
| May 25, 2022 | 0.0500 | 0.0700 | 0.0500 | 0.0550 | 263,230 | +0.01(+37.50%) |
| May 19, 2022 | 0.0400 | 0 | -0.01(-20.00%) | |||
| May 12, 2022 | 0.0500 | 0 | -0.00(-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.
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.