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

Pasinex Res Ltd (CSE: PSE )

0.0150 UNCHANGED
Streaming Delayed 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 (%)
Jul 28, 2016 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Jul 21, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 20, 2016 0.1100 0.1100 0.1100 0.1100 35,000 +0.00(+0.00%)
Jul 18, 2016 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Jul 14, 2016 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Jul 13, 2016 0.1100 0.1200 0.1100 0.1200 1,500 +0.01(+9.09%)
Jul 12, 2016 0.1200 0.1200 0.1100 0.1100 88,000 -0.01(-12.00%)
Jul 11, 2016 0.1250 0.1250 0.1250 0.1250 14,000 +0.01(+4.17%)
Jul 05, 2016 0.1200 0.1200 0.1200 0.1200 100,200 +0.02(+20.00%)
Jul 04, 2016 0.1000 0.1000 0.1000 0.1000 50,830 +0.02(+25.00%)
Jun 23, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jun 07, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 06, 2016 0.0750 0.0750 0.0750 0.0750 90,000 +0.00(+7.14%)
Jun 02, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jun 01, 2016 0.0600 0.0600 0.0600 0.0600 274,000 +0.00(+0.00%)
May 31, 2016 0.0550 0.0600 0.0550 0.0600 669,556 +0.01(+20.00%)
May 24, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 20, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 19, 2016 0.0500 0.0500 0.0500 0.0500 290,000 +0.00(+0.00%)
May 18, 2016 0.0500 0.0550 0.0500 0.0500 587,707 +0.01(+11.11%)
May 12, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 09, 2016 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
May 02, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Apr 27, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Apr 22, 2016 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Apr 11, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Apr 07, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 05, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 17, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 16, 2016 0.0500 0.0500 0.0500 0.0500 115,000 +0.00(+0.00%)
Mar 15, 2016 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Mar 14, 2016 0.0500 0.0500 0.0500 0.0500 20,000 -0.01(-16.67%)
Mar 09, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 08, 2016 0.0600 0.0600 0.0500 0.0600 12,550 +0.00(+0.00%)
Mar 07, 2016 0.0600 0.0600 0.0600 0.0600 125,000 -0.01(-14.29%)
Mar 04, 2016 0.0650 0.0700 0.0650 0.0700 50,000 +0.01(+7.69%)
Mar 03, 2016 0.0600 0.0650 0.0600 0.0650 84,000 +0.02(+44.44%)
Mar 02, 2016 0.0500 0.0600 0.0450 0.0450 128,300 -0.01(-18.18%)
Mar 01, 2016 0.0500 0.0550 0.0500 0.0550 138,500 +0.00(+10.00%)
Feb 26, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 25, 2016 0.0500 0.0500 0.0500 0.0500 130,000 +0.00(+0.00%)
Feb 23, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 22, 2016 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+25.00%)
Feb 19, 2016 0.0400 0.0400 0.0400 0.0400 300,000 -0.01(-20.00%)
Feb 18, 2016 0.0500 0.0500 0.0500 0.0500 150,000 -0.00(-9.09%)
Feb 17, 2016 0.0550 0.0550 0.0550 0.0550 200,000 -0.00(-8.33%)
Feb 16, 2016 0.0600 0.0600 0.0600 0.0600 85,000 +0.00(+9.09%)
Feb 12, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 11, 2016 0.0600 0.0600 0.0550 0.0550 215,000 -0.00(-8.33%)
Feb 10, 2016 0.0600 0.0600 0.0600 0.0600 363,000 +0.00(+0.00%)
Feb 09, 2016 0.0600 0.0600 0.0600 0.0600 160,000 +0.00(+9.09%)
Feb 08, 2016 0.0600 0.0600 0.0550 0.0550 250,000 +0.00(+0.00%)
Feb 05, 2016 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+10.00%)
Feb 03, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 02, 2016 0.0500 0.0500 0.0500 0.0500 49,584 +0.00(+0.00%)
Feb 01, 2016 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Jan 29, 2016 0.0500 0.0500 0.0450 0.0450 111,214 -0.01(-10.00%)
Jan 28, 2016 0.0500 0.0500 0.0500 0.0500 94,000 +0.00(+0.00%)
Jan 27, 2016 0.0500 0.0500 0.0500 0.0500 200,000 +0.00(+0.00%)
Jan 22, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 21, 2016 0.0450 0.0450 0.0450 0.0450 1,250 -0.01(-10.00%)
Jan 14, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 13, 2016 0.0500 0.0500 0.0500 0.0500 65,000 +0.00(+0.00%)
Jan 12, 2016 0.0500 0.0500 0.0500 0.0500 80,000 -0.00(-9.09%)
Nov 26, 2015 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Nov 24, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 10, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 09, 2015 0.0450 0.0450 0.0450 0.0450 13,000 -0.01(-18.18%)
Oct 30, 2015 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Oct 21, 2015 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Oct 09, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 07, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 06, 2015 0.0500 0.0500 0.0500 0.0500 80,000 +0.00(+0.00%)
Sep 29, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 28, 2015 0.0500 0.0500 0.0500 0.0500 87,000 -0.00(-9.09%)
Sep 23, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 11, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 27, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 21, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 19, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 18, 2015 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+18.18%)
Aug 12, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
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.