Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pinecrest Resources Ltd (TSV: PCR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 29, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 28, 2018 0.2200 0.2200 0.2200 0.2200 16,500 +0.00(+0.00%)
Mar 26, 2018 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Mar 22, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Mar 21, 2018 0.2250 0.2250 0.2100 0.2100 105,000 -0.04(-16.00%)
Mar 16, 2018 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Mar 15, 2018 0.2250 0.2250 0.2250 0.2250 11,000 -0.01(-6.25%)
Mar 14, 2018 0.2300 0.2400 0.2250 0.2400 98,000 +0.01(+4.35%)
Mar 13, 2018 0.2300 0.2300 0.2300 0.2300 600 +0.01(+2.22%)
Mar 09, 2018 0.2250 0.2250 0.2250 0 -0.03(-11.76%)
Mar 05, 2018 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Mar 01, 2018 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Feb 21, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 20, 2018 0.2800 0.2800 0.2800 0.2800 20,000 -0.01(-5.08%)
Feb 16, 2018 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
Feb 15, 2018 0.2850 0.2850 0.2800 0.2800 20,000 -0.03(-9.68%)
Feb 09, 2018 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Feb 08, 2018 0.3200 0.3200 0.3200 0.3200 32,000 +0.00(+0.00%)
Feb 07, 2018 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Feb 02, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Jan 30, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 26, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 25, 2018 0.3000 0.3000 0.3000 0.3000 7,000 +0.00(+0.00%)
Jan 23, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 22, 2018 0.3100 0.3100 0.2900 0.3000 32,300 -0.01(-3.23%)
Jan 17, 2018 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jan 11, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Jan 04, 2018 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jan 02, 2018 0.2900 0.2900 0.2900 400 +0.01(+1.75%)
Dec 28, 2017 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Dec 27, 2017 0.2800 0.2800 0.2800 0.2800 4,200 +0.00(+0.00%)
Dec 20, 2017 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Dec 19, 2017 0.2900 0.2900 0.2700 0.2700 14,000 -0.01(-3.57%)
Dec 18, 2017 0.2800 0.2800 0.2800 0.2800 98,500 -0.02(-6.67%)
Dec 15, 2017 0.3250 0.3250 0.2800 0.3000 208,500 -0.03(-9.09%)
Dec 14, 2017 0.3300 0.3300 0.3300 0.3300 2,700 +0.00(+0.00%)
Dec 13, 2017 0.3300 0.3350 0.3300 0.3300 11,200 -0.01(-1.49%)
Dec 12, 2017 0.3350 0.3350 0.3350 0.3350 1,500 +0.00(+0.00%)
Dec 11, 2017 0.3350 0.3350 0.3350 0.3350 5,000 +0.01(+1.52%)
Dec 08, 2017 0.3300 0.3300 0.3300 0.3300 31,000 -0.02(-5.71%)
Dec 07, 2017 0.3300 0.3600 0.3300 0.3500 85,200 +0.03(+9.37%)
Dec 06, 2017 0.3200 0.3200 0.3200 0.3200 21,000 +0.00(+0.00%)
Dec 04, 2017 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Dec 01, 2017 0.3300 0.3300 0.3300 0.3300 10,000 +0.01(+3.13%)
Nov 30, 2017 0.3200 0.3200 0.3200 0.3200 1,044 -0.01(-3.03%)
Nov 29, 2017 0.3300 0.3300 0.3300 0.3300 4,600 +0.02(+4.76%)
Nov 17, 2017 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Nov 13, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 09, 2017 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Nov 06, 2017 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Nov 02, 2017 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Oct 30, 2017 0.3150 0.3150 0.3150 0 -0.03(-10.00%)
Oct 26, 2017 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Oct 25, 2017 0.3050 0.3100 0.3050 0.3100 4,400 +0.01(+3.33%)
Oct 24, 2017 0.3000 0.3200 0.3000 0.3000 40,000 +0.00(+0.00%)
Oct 19, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 18, 2017 0.3000 0.3000 0.3000 0.3000 4,500 +0.00(+0.00%)
Oct 17, 2017 0.3000 0.3000 0.3000 0.3000 26,000 -0.02(-6.25%)
Oct 16, 2017 0.3200 0.3200 0.3200 0.3200 15,000 -0.01(-3.03%)
Oct 12, 2017 0.3300 0.3300 0.3300 400 -0.02(-5.71%)
Oct 10, 2017 0.3500 0.3500 0.3500 0 +0.01(+4.48%)
Oct 04, 2017 0.3350 0.3350 0.3350 0 -0.01(-2.90%)
Oct 02, 2017 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Sep 29, 2017 0.3500 0.3500 0.3500 0.3500 15,000 +0.01(+2.94%)
Sep 27, 2017 0.3400 0.3400 0.3400 0 -0.03(-8.11%)
Sep 20, 2017 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 19, 2017 0.3750 0.3750 0.3700 0.3700 52,500 -0.01(-1.33%)
Sep 18, 2017 0.3800 0.3800 0.3750 0.3750 51,000 +0.02(+4.17%)
Sep 15, 2017 0.3600 0.3600 0.3600 0.3600 97,000 +0.00(+0.00%)
Sep 14, 2017 0.3600 0.3600 0.3600 0.3600 45,500 +0.02(+7.46%)
Sep 12, 2017 0.3350 0.3350 0.3350 0 -0.02(-6.94%)
Sep 07, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 06, 2017 0.3600 0.3600 0.3500 0.3600 26,000 -0.02(-5.26%)
Sep 01, 2017 0.3800 0.3800 0.3800 0 -0.05(-11.63%)
Aug 29, 2017 0.4300 0.4300 0.4300 0 +0.10(+32.31%)
Aug 25, 2017 0.3250 0.3250 0.3250 0 -0.01(-2.99%)
Aug 24, 2017 0.3350 0.3350 0.3350 0.3350 32,000 +0.00(+0.00%)
Aug 23, 2017 0.3350 0.3350 0.3350 0.3350 10,000 +0.00(+0.00%)
Aug 18, 2017 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Aug 16, 2017 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Aug 15, 2017 0.3600 0.3600 0.3600 0.3600 13,075 +0.00(+0.00%)
Aug 14, 2017 0.3600 0.3600 0.3600 0.3600 700 +0.01(+2.86%)
Aug 11, 2017 0.3500 0.3500 0.3500 0.3500 7,000 +0.00(+0.00%)
Aug 09, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 08, 2017 0.3400 0.3500 0.3400 0.3500 14,400 +0.01(+4.48%)
Aug 03, 2017 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
Aug 01, 2017 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Jul 31, 2017 0.3600 0.3600 0.3600 0.3600 5,000 +0.00(+0.00%)
Jul 27, 2017 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Jul 26, 2017 0.3750 0.3750 0.3750 0.3750 17,000 +0.00(+0.00%)
Jul 18, 2017 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Jul 11, 2017 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Jul 05, 2017 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Jul 04, 2017 0.3550 0.3550 0.3500 0.3500 59,500 -0.01(-2.78%)
Jul 03, 2017 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 30, 2017 0.3600 0.3600 0.3600 0.3600 1,122 -0.02(-4.00%)
Jun 28, 2017 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Jun 27, 2017 0.3700 0.3700 0.3700 0.3700 9,000 -0.01(-2.63%)
Jun 26, 2017 0.4300 0.4300 0.3800 0.3800 7,750 -0.03(-7.32%)
Jun 23, 2017 0.4100 0.4200 0.4000 0.4100 86,750 -0.03(-6.82%)
Jun 16, 2017 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Jun 15, 2017 0.4200 0.4200 0.4200 0.4200 13,524 -0.02(-3.45%)
Jun 14, 2017 0.4300 0.4500 0.4300 0.4350 105,700 +0.01(+1.16%)
Jun 13, 2017 0.4500 0.4500 0.4300 0.4300 1,000 -0.02(-4.44%)
Jun 12, 2017 0.4500 0.4500 0.4500 0.4500 6,500 +0.00(+0.00%)
Jun 09, 2017 0.4500 0.4500 0.4500 0.4500 23,300 +0.00(+0.00%)
Jun 08, 2017 0.4500 0.4500 0.4500 0.4500 2,500 +0.00(+0.00%)
May 31, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 30, 2017 0.4500 0.4500 0.4500 0.4500 22,100 +0.00(+0.00%)
May 26, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 24, 2017 0.4500 0.4500 0.4500 300 -0.08(-15.09%)
May 23, 2017 0.5300 0.5300 0.5300 0.5300 2,000 +0.00(+0.00%)
May 19, 2017 0.5300 0.5300 0.5300 0.5300 32,555 +0.00(+0.00%)
May 18, 2017 0.5300 0.5300 0.5300 0.5300 500 -0.03(-5.36%)
May 17, 2017 0.5600 0.5600 0.5600 0.5600 1,000 +0.01(+1.82%)
May 16, 2017 0.5500 0.5500 0.5500 0.5500 10,000 +0.00(+0.00%)
May 15, 2017 0.5500 0.5500 0.5400 0.5500 43,179 +0.01(+1.85%)
May 12, 2017 0.4800 0.5400 0.4600 0.5400 90,625 +0.07(+14.89%)
May 11, 2017 0.4700 0.4900 0.4700 0.4700 26,500 +0.02(+4.44%)
May 10, 2017 0.4500 0.4700 0.4500 0.4500 14,500 +0.00(+0.00%)
May 09, 2017 0.4500 0.4600 0.4500 0.4500 51,500 +0.00(+0.00%)
May 08, 2017 0.4500 0.4500 0.4500 0.4500 10,040 +0.00(+0.00%)
May 05, 2017 0.4500 0.4500 0.4500 0.4500 202,500 +0.02(+4.65%)
May 04, 2017 0.4500 0.4500 0.4300 0.4300 111,000 -0.02(-4.44%)
May 03, 2017 0.4300 0.4500 0.4300 0.4500 82,000 +0.01(+1.12%)
May 02, 2017 0.4500 0.4500 0.4450 0.4450 124,300 -0.01(-1.11%)
May 01, 2017 0.4800 0.4800 0.4500 0.4500 51,400 -0.03(-6.25%)
Apr 28, 2017 0.4150 0.4800 0.4150 0.4800 351,500 +0.07(+17.07%)
Apr 27, 2017 0.4050 0.4100 0.4000 0.4100 50,000 +0.00(+1.23%)
Apr 26, 2017 0.4200 0.4550 0.4050 0.4050 173,000 +0.01(+1.25%)
Apr 25, 2017 0.4350 0.4350 0.4000 0.4000 12,500 -0.02(-4.76%)
Apr 24, 2017 0.4200 0.4200 0.4100 0.4200 46,100 -0.02(-3.45%)
Apr 21, 2017 0.4350 0.4500 0.4350 0.4350 5,360 +0.02(+3.57%)
Apr 20, 2017 0.4150 0.4450 0.4150 0.4200 8,000 -0.02(-4.55%)
Apr 19, 2017 0.4800 0.4800 0.4400 0.4400 135,000 -0.02(-4.35%)
Apr 18, 2017 0.4650 0.4650 0.4600 0.4600 16,120 -0.03(-7.07%)
Apr 17, 2017 0.4600 0.5000 0.4600 0.4950 191,500 +0.03(+7.61%)
Apr 13, 2017 0.4500 0.4800 0.4500 0.4600 871,980 +0.01(+2.22%)
Apr 12, 2017 0.4000 0.4500 0.4000 0.4500 453,556 +0.05(+12.50%)
Apr 11, 2017 0.3600 0.4000 0.3600 0.4000 667,000 +0.05(+14.29%)
Apr 06, 2017 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Apr 05, 2017 0.3500 0.3500 0.3200 0.3300 51,000 -0.01(-1.49%)
Apr 04, 2017 0.3000 0.4000 0.3000 0.3350 591,500 +0.04(+13.56%)
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.