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 (%)
Jan 31, 2017 0.2100 0.2150 0.1850 0.2050 2,548,814 -0.01(-2.38%)
Jan 30, 2017 0.2250 0.2250 0.2000 0.2100 791,831 -0.01(-4.55%)
Jan 27, 2017 0.1800 0.2400 0.1800 0.2200 1,037,178 +0.04(+22.22%)
Jan 26, 2017 0.1500 0.1800 0.1500 0.1800 774,833 +0.03(+20.00%)
Jan 25, 2017 0.1350 0.1550 0.1350 0.1500 235,012 +0.02(+15.38%)
Jan 24, 2017 0.1300 0.1300 0.1300 0.1300 250,000 +0.01(+8.33%)
Jan 23, 2017 0.1250 0.1300 0.1200 0.1200 304,400 +0.00(+4.35%)
Jan 20, 2017 0.1200 0.1200 0.1150 0.1150 47,635 +0.00(+0.00%)
Jan 17, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 16, 2017 0.1150 0.1150 0.1150 0.1150 100,000 +0.01(+15.00%)
Jan 12, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 11, 2017 0.1050 0.1050 0.1000 0.1000 301,500 -0.01(-9.09%)
Jan 10, 2017 0.1100 0.1100 0.1100 0.1100 170,000 -0.01(-8.33%)
Jan 09, 2017 0.1200 0.1200 0.1200 0.1200 125,000 +0.01(+9.09%)
Jan 05, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 04, 2017 0.1100 0.1100 0.1100 0.1100 85,000 +0.00(+0.00%)
Dec 21, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 20, 2016 0.1100 0.1100 0.1100 0.1100 23,024 +0.00(+0.00%)
Dec 19, 2016 0.1100 0.1100 0.1100 0.1100 71,000 -0.01(-4.35%)
Dec 16, 2016 0.1150 0.1150 0.1150 0.1150 20,000 +0.01(+4.55%)
Dec 15, 2016 0.1100 0.1100 0.1100 0.1100 75,000 -0.01(-12.00%)
Dec 13, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 12, 2016 0.1050 0.1250 0.1050 0.1250 270,200 +0.01(+4.17%)
Dec 09, 2016 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+0.00%)
Dec 08, 2016 0.1200 0.1200 0.1200 0.1200 75,000 +0.00(+0.00%)
Dec 06, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 02, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 01, 2016 0.1350 0.1350 0.1250 0.1250 190,000 +0.01(+4.17%)
Nov 29, 2016 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Nov 28, 2016 0.1200 0.1300 0.1200 0.1300 40,000 +0.02(+18.18%)
Nov 24, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Nov 22, 2016 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Nov 21, 2016 0.1250 0.1300 0.1250 0.1300 225,000 +0.01(+8.33%)
Nov 18, 2016 0.1200 0.1200 0.1150 0.1200 367,500 -0.02(-11.11%)
Nov 17, 2016 0.1200 0.1350 0.1200 0.1350 23,500 +0.02(+17.39%)
Nov 16, 2016 0.1150 0.1150 0.1150 0.1150 38,000 -0.00(-4.17%)
Nov 15, 2016 0.1250 0.1250 0.1200 0.1200 40,292 +0.01(+9.09%)
Nov 14, 2016 0.1200 0.1200 0.1100 0.1100 85,000 -0.01(-4.35%)
Nov 11, 2016 0.1050 0.1150 0.1000 0.1150 45,000 +0.01(+15.00%)
Nov 10, 2016 0.1300 0.1300 0.1000 0.1000 938,127 +0.00(+0.00%)
Nov 09, 2016 0.1000 0.1000 0.1000 0.1000 3,500 -0.00(-4.76%)
Nov 08, 2016 0.1050 0.1050 0.1050 0.1050 25,000 -0.01(-12.50%)
Nov 04, 2016 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Nov 03, 2016 0.1300 0.1300 0.1300 0.1300 9,000 +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.