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 (%)
Aug 31, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Aug 30, 2018 0.0950 0.1000 0.0900 0.0900 130,000 -0.01(-5.26%)
Aug 29, 2018 0.0950 0.0950 0.0950 0.0950 20,000 -0.01(-5.00%)
Aug 28, 2018 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Aug 27, 2018 0.0950 0.1000 0.0950 0.1000 36,000 +0.01(+5.26%)
Aug 22, 2018 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Aug 21, 2018 0.0800 0.0800 0.0750 0.0800 159,000 -0.01(-5.88%)
Aug 20, 2018 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Aug 17, 2018 0.0850 0.0850 0.0850 0.0850 11,000 +0.00(+0.00%)
Aug 16, 2018 0.0850 0.0850 0.0800 0.0850 61,000 +0.00(+0.00%)
Aug 15, 2018 0.0900 0.0900 0.0850 0.0850 5,000 -0.01(-10.53%)
Aug 14, 2018 0.0900 0.0950 0.0900 0.0950 27,750 +0.00(+0.00%)
Aug 13, 2018 0.1000 0.1000 0.0950 0.0950 8,000 +0.01(+5.56%)
Aug 09, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 07, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 02, 2018 0.0950 0.0950 0.0950 0 -0.02(-20.83%)
Aug 01, 2018 0.1050 0.1200 0.0850 0.1200 341,200 +0.01(+14.29%)
Jul 31, 2018 0.1000 0.1050 0.1000 0.1050 26,000 +0.01(+16.67%)
Jul 30, 2018 0.0900 0.0900 0.0800 0.0900 72,000 +0.00(+0.00%)
Jul 27, 2018 0.0900 0.0900 0.0850 0.0900 28,000 +0.00(+0.00%)
Jul 26, 2018 0.0950 0.1000 0.0900 0.0900 20,000 -0.01(-5.26%)
Jul 25, 2018 0.1000 0.1000 0.0900 0.0950 98,500 +0.00(+0.00%)
Jul 24, 2018 0.1000 0.1000 0.0950 0.0950 20,000 -0.01(-5.00%)
Jul 20, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 16, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jul 12, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 10, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jul 09, 2018 0.1050 0.1100 0.1050 0.1100 67,000 +0.01(+4.76%)
Jul 06, 2018 0.1100 0.1100 0.1050 0.1050 13,250 -0.01(-4.55%)
Jul 05, 2018 0.1050 0.1100 0.0950 0.1100 121,500 +0.01(+4.76%)
Jul 04, 2018 0.1100 0.1100 0.0950 0.1050 280,000 +0.00(+0.00%)
Jul 03, 2018 0.1250 0.1250 0.1050 0.1050 110,000 -0.01(-12.50%)
Jun 29, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 28, 2018 0.1400 0.1400 0.1150 0.1100 25,000 -0.03(-18.52%)
Jun 26, 2018 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Jun 25, 2018 0.1100 0.1200 0.1100 0.1200 35,000 +0.02(+20.00%)
Jun 22, 2018 0.1250 0.1250 0.1000 0.1000 96,000 -0.02(-20.00%)
Jun 21, 2018 0.1300 0.1300 0.1250 0.1250 26,000 +0.00(+0.00%)
Jun 19, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jun 18, 2018 0.1300 0.1300 0.1300 0.1300 38,000 +0.00(+0.00%)
Jun 15, 2018 0.1300 0.1300 0.1300 0.1300 25,000 -0.01(-3.70%)
Jun 14, 2018 0.1300 0.1350 0.1300 0.1350 15,800 +0.01(+3.85%)
Jun 13, 2018 0.1350 0.1350 0.1300 0.1300 21,000 -0.01(-7.14%)
Jun 08, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 07, 2018 0.1300 0.1300 0.1300 0.1300 86,000 +0.00(+0.00%)
Jun 06, 2018 0.1300 0.1300 0.1300 0.1300 128,000 -0.01(-7.14%)
Jun 05, 2018 0.1350 0.1400 0.1300 0.1400 25,500 +0.01(+3.70%)
Jun 04, 2018 0.1300 0.1400 0.1300 0.1350 152,779 +0.01(+3.85%)
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.