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 (%)
May 31, 2018 0.1350 0.1350 0.1250 0.1300 194,500 -0.01(-7.14%)
May 30, 2018 0.1400 0.1400 0.1400 0.1400 3,800 -0.00(-3.45%)
May 29, 2018 0.1400 0.1450 0.1400 0.1450 55,000 -0.01(-3.33%)
May 28, 2018 0.1450 0.1500 0.1450 0.1500 201,369 +0.00(+0.00%)
May 25, 2018 0.1700 0.1700 0.1450 0.1500 118,000 -0.02(-11.76%)
May 24, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
May 22, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
May 17, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 16, 2018 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-2.70%)
May 11, 2018 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
May 10, 2018 0.1800 0.1800 0.1750 0.1750 10,000 -0.01(-5.41%)
May 09, 2018 0.1800 0.1850 0.1800 0.1850 8,000 +0.01(+8.82%)
May 07, 2018 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
May 04, 2018 0.1900 0.1900 0.1850 0.1850 54,500 +0.00(+0.00%)
May 02, 2018 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
May 01, 2018 0.2000 0.2000 0.1950 0.1950 50,000 -0.01(-4.88%)
Apr 30, 2018 0.2000 0.2200 0.2000 0.2050 284,500 +0.01(+5.13%)
Apr 27, 2018 0.1900 0.2000 0.1900 0.1950 28,500 +0.01(+2.63%)
Apr 26, 2018 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Apr 25, 2018 0.1950 0.1950 0.1700 0.1900 137,000 +0.00(+0.00%)
Apr 24, 2018 0.1900 0.1900 0.1900 0.1900 9,000 +0.01(+5.56%)
Apr 23, 2018 0.1800 0.1800 0.1750 0.1800 16,250 -0.01(-2.70%)
Apr 20, 2018 0.1600 0.1900 0.1600 0.1850 141,650 +0.02(+15.62%)
Apr 19, 2018 0.1750 0.1750 0.1550 0.1600 288,431 -0.01(-8.57%)
Apr 18, 2018 0.1800 0.1800 0.1700 0.1750 33,000 -0.01(-2.78%)
Apr 17, 2018 0.1800 0.1800 0.1750 0.1800 59,900 -0.01(-2.70%)
Apr 16, 2018 0.1850 0.1850 0.1850 0.1850 30,000 +0.00(+0.00%)
Apr 13, 2018 0.1900 0.1900 0.1850 0.1850 20,000 -0.01(-2.63%)
Apr 12, 2018 0.1900 0.1900 0.1900 0.1900 4,000 -0.01(-2.56%)
Apr 10, 2018 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Apr 09, 2018 0.1900 0.1900 0.1900 0.1900 40,500 +0.00(+0.00%)
Apr 06, 2018 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-2.56%)
Apr 05, 2018 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+2.63%)
Apr 04, 2018 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-2.56%)
Apr 03, 2018 0.2050 0.2050 0.1950 0.1950 8,000 -0.01(-4.88%)
Apr 02, 2018 0.2050 0.2050 0.2050 0.2050 5,000 +0.00(+0.00%)
Mar 28, 2018 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Mar 27, 2018 0.2000 0.2000 0.2000 0.2000 500 -0.00(-2.44%)
Mar 26, 2018 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
Mar 23, 2018 0.2050 0.2050 0.2050 0.2050 3,815 +0.00(+2.50%)
Mar 21, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Mar 20, 2018 0.2050 0.2050 0.2050 0.2050 11,000 +0.00(+0.00%)
Mar 19, 2018 0.2100 0.2100 0.2050 0.2050 25,000 -0.01(-2.38%)
Mar 14, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Mar 12, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 09, 2018 0.2050 0.2050 0.2000 0.2000 13,300 -0.01(-4.76%)
Mar 08, 2018 0.2050 0.2100 0.2050 0.2100 46,000 +0.01(+2.44%)
Mar 06, 2018 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Mar 05, 2018 0.1900 0.1950 0.1900 0.1950 114,000 -0.01(-4.88%)
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.