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

Pasinex Res Ltd (CSE: PSE )

0.0150 UNCHANGED
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 (%)
Oct 31, 2017 0.2700 0.3050 0.2700 0.3050 75,325 +0.03(+12.96%)
Oct 30, 2017 0.2800 0.2850 0.2700 0.2700 38,000 -0.01(-1.82%)
Oct 27, 2017 0.2800 0.2800 0.2700 0.2750 19,500 -0.01(-3.51%)
Oct 23, 2017 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Oct 20, 2017 0.2800 0.2800 0.2800 0.2800 10,000 -0.01(-3.45%)
Oct 19, 2017 0.2900 0.2900 0.2900 0.2900 2,538 +0.02(+7.41%)
Oct 18, 2017 0.2750 0.2900 0.2700 0.2700 42,000 -0.01(-5.26%)
Oct 17, 2017 0.2750 0.2900 0.2750 0.2850 32,000 +0.00(+1.79%)
Oct 16, 2017 0.3000 0.3000 0.2800 0.2800 11,400 -0.02(-8.20%)
Oct 13, 2017 0.3050 0.3050 0.3050 0.3050 5,500 +0.01(+1.67%)
Oct 12, 2017 0.2900 0.3100 0.2750 0.3000 122,623 +0.01(+3.45%)
Oct 11, 2017 0.2900 0.2900 0.2800 0.2900 57,000 +0.00(+0.00%)
Oct 10, 2017 0.3050 0.3050 0.2900 0.2900 24,000 -0.02(-4.92%)
Oct 06, 2017 0.3050 0.3050 0.3050 0 +0.02(+5.17%)
Oct 05, 2017 0.2900 0.3000 0.2900 0.2900 191,500 +0.01(+1.75%)
Oct 04, 2017 0.2900 0.2900 0.2800 0.2850 116,400 +0.00(+1.79%)
Oct 03, 2017 0.2900 0.2900 0.2800 0.2800 166,000 -0.01(-3.45%)
Oct 02, 2017 0.2900 0.2900 0.2900 0.2900 50,000 +0.00(+0.00%)
Sep 29, 2017 0.2700 0.2900 0.2700 0.2900 157,441 +0.02(+7.41%)
Sep 28, 2017 0.2750 0.2750 0.2700 0.2700 63,231 +0.00(+0.00%)
Sep 27, 2017 0.2750 0.2750 0.2700 0.2700 48,000 -0.01(-1.82%)
Sep 26, 2017 0.2700 0.2750 0.2700 0.2750 23,000 +0.01(+1.85%)
Sep 25, 2017 0.3100 0.3100 0.2700 0.2700 54,000 +0.01(+1.89%)
Sep 22, 2017 0.2650 0.2650 0.2650 0.2650 23,250 -0.01(-1.85%)
Sep 21, 2017 0.2750 0.2750 0.2600 0.2700 11,000 -0.01(-3.57%)
Sep 20, 2017 0.2800 0.2800 0.2800 0.2800 15,090 +0.01(+1.82%)
Sep 19, 2017 0.2700 0.2900 0.2700 0.2750 48,000 +0.01(+1.85%)
Sep 18, 2017 0.2600 0.2750 0.2600 0.2700 50,500 +0.01(+3.85%)
Sep 14, 2017 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Sep 13, 2017 0.2800 0.2800 0.2700 0.2700 21,500 -0.01(-1.82%)
Sep 12, 2017 0.2900 0.2900 0.2700 0.2750 40,000 -0.02(-8.33%)
Sep 11, 2017 0.2900 0.3000 0.2900 0.3000 64,000 +0.01(+3.45%)
Sep 08, 2017 0.2850 0.2900 0.2750 0.2900 25,660 +0.01(+3.57%)
Sep 07, 2017 0.2900 0.2900 0.2750 0.2800 99,900 -0.01(-3.45%)
Sep 06, 2017 0.2900 0.2900 0.2900 0.2900 13,000 +0.01(+3.57%)
Sep 05, 2017 0.3050 0.3100 0.2800 0.2800 255,000 -0.04(-12.50%)
Sep 01, 2017 0.3200 0.3200 0.3200 0 +0.04(+16.36%)
Aug 31, 2017 0.2750 0.2750 0.2750 0.2750 10,000 -0.01(-1.79%)
Aug 30, 2017 0.2900 0.2900 0.2500 0.2800 53,700 +0.01(+1.82%)
Aug 29, 2017 0.2900 0.2950 0.2750 0.2750 96,098 -0.01(-5.17%)
Aug 28, 2017 0.2850 0.2900 0.2750 0.2900 107,900 +0.01(+1.75%)
Aug 25, 2017 0.2750 0.2850 0.2750 0.2850 107,500 +0.01(+3.64%)
Aug 24, 2017 0.2850 0.2850 0.2700 0.2750 54,200 -0.01(-3.51%)
Aug 23, 2017 0.2750 0.2850 0.2650 0.2850 78,555 +0.00(+1.79%)
Aug 22, 2017 0.2850 0.2850 0.2650 0.2800 41,000 -0.00(-1.75%)
Aug 21, 2017 0.2800 0.2850 0.2700 0.2850 137,500 +0.00(+1.79%)
Aug 18, 2017 0.2700 0.2800 0.2600 0.2800 276,100 +0.00(+0.00%)
Aug 17, 2017 0.2700 0.2900 0.2700 0.2800 343,672 +0.02(+5.66%)
Aug 16, 2017 0.2450 0.2850 0.2450 0.2650 357,775 +0.02(+6.00%)
Aug 15, 2017 0.2450 0.2500 0.2450 0.2500 40,000 +0.02(+11.11%)
Aug 14, 2017 0.2450 0.2450 0.2250 0.2250 169,668 -0.02(-8.16%)
Aug 11, 2017 0.2450 0.2450 0.2450 0.2450 45,800 +0.01(+4.26%)
Aug 10, 2017 0.2450 0.2450 0.2350 0.2350 150,000 -0.01(-4.08%)
Aug 09, 2017 0.2550 0.2550 0.2450 0.2450 61,000 -0.01(-3.92%)
Aug 08, 2017 0.2650 0.2650 0.2500 0.2550 88,700 -0.01(-1.92%)
Aug 04, 2017 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 03, 2017 0.2500 0.2600 0.2500 0.2600 79,500 +0.02(+6.12%)
Aug 02, 2017 0.2400 0.2450 0.2400 0.2450 73,000 +0.01(+2.08%)
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.