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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 4,000 | -0.01(-25.00%) |
| Apr 29, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 284,000 | -0.01(-20.00%) |
| Apr 12, 2024 | 0.0250 | 0 | +0.01(+66.67%) | |||
| Apr 05, 2024 | 0.0150 | 0 | -0.01(-25.00%) | |||
| Apr 03, 2024 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | ||
| Apr 02, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 358,000 | -0.01(-25.00%) |
| Apr 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 130,000 | +0.00(+0.00%) |
| Mar 28, 2024 | 0.0200 | 0 | -0.01(-33.33%) | |||
| Mar 20, 2024 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Mar 07, 2024 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Feb 15, 2024 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Feb 12, 2024 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | ||
| Feb 02, 2024 | 0.0300 | 451 | +0.00(+20.00%) | |||
| Jan 31, 2024 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | ||
| Jan 22, 2024 | 0.0300 | 0 | -0.01(-14.29%) | |||
| Jan 15, 2024 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | ||
| Dec 28, 2023 | 0.0400 | 0 | +0.00(+14.29%) | |||
| Dec 12, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Dec 05, 2023 | 0.0350 | 0 | -0.00(-12.50%) | |||
| Nov 29, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Nov 28, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 | -0.00(-11.11%) |
| Nov 16, 2023 | 0.0450 | 0 | -0.01(-10.00%) | |||
| Nov 10, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Nov 07, 2023 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | ||
| Nov 06, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 45,000 | +0.01(+11.11%) |
| Nov 03, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 54,000 | +0.00(+0.00%) |
| Oct 30, 2023 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | ||
| Oct 27, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 13,000 | +0.00(+0.00%) |
| Oct 24, 2023 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | ||
| Oct 23, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 | -0.01(-18.18%) |
| Oct 20, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 27,272 | +0.02(+57.14%) |
| Oct 19, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 | -0.00(-12.50%) |
| Oct 17, 2023 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | ||
| Oct 16, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 14,000 | +0.00(+0.00%) |
| Oct 13, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 90,000 | +0.00(+12.50%) |
| Oct 12, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 150,000 | +0.00(+14.29%) |
| Oct 05, 2023 | 0.0350 | 0 | +0.01(+16.67%) | |||
| Sep 28, 2023 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Sep 20, 2023 | 0.0250 | 0 | -0.00(-16.67%) | |||
| Sep 18, 2023 | 0.0300 | 0.0300 | 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.
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.