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

Pasinex Res Ltd (CSE: PSE )

0.0150 UNCHANGED
Last Price Updated: 11:52 AM EDT, May 3, 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 (%)
Dec 31, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 29, 2021 0.0450 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 23, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 22, 2021 0.0400 0.0400 0.0400 0.0400 63,000 +0.00(+0.00%)
Dec 21, 2021 0.0400 0.0400 0.0250 0.0400 595,000 +0.01(+33.33%)
Dec 20, 2021 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+7.14%)
Dec 17, 2021 0.0300 0.0300 0.0280 0.0280 162,000 -0.00(-6.67%)
Dec 14, 2021 0.0300 0.0300 0.0300 0.0300 200 -0.01(-14.29%)
Dec 03, 2021 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 01, 2021 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 23, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 22, 2021 0.0400 0.0450 0.0400 0.0450 181,492 +0.00(+12.50%)
Nov 18, 2021 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 12, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 03, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 02, 2021 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Oct 28, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 25, 2021 0.0450 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 22, 2021 0.0500 0.0500 0.0500 0.0500 90,919 +0.01(+11.11%)
Oct 21, 2021 0.0400 0.0500 0.0400 0.0450 161,000 +0.01(+50.00%)
Oct 19, 2021 0.0300 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 06, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 04, 2021 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 28, 2021 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 27, 2021 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Sep 23, 2021 0.0250 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 16, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 10, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 03, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 26, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 25, 2021 0.0300 0.0300 0.0300 0.0300 65,000 +0.00(+0.00%)
Aug 23, 2021 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 16, 2021 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 12, 2021 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 10, 2021 0.0300 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 29, 2021 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 27, 2021 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 23, 2021 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 19, 2021 0.0250 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 16, 2021 0.0300 0.0300 0.0300 0.0300 30,000 -0.01(-14.29%)
Jul 09, 2021 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 08, 2021 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Jun 28, 2021 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 25, 2021 0.0350 0.0350 0.0350 0.0350 40,000 +0.01(+16.67%)
Jun 23, 2021 0.0300 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 15, 2021 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 10, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 08, 2021 0.0300 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 04, 2021 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 28, 2021 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 25, 2021 0.0350 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 21, 2021 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 17, 2021 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 13, 2021 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 11, 2021 0.0350 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 10, 2021 0.0300 0.0300 0.0300 0.0300 18,000 -0.01(-25.00%)
May 03, 2021 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 29, 2021 0.0400 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 27, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 23, 2021 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 16, 2021 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 15, 2021 0.0350 0.0350 0.0350 0.0350 20,000 +0.01(+16.67%)
Apr 14, 2021 0.0300 0.0300 0.0300 0.0300 24,000 +0.00(+0.00%)
Apr 12, 2021 0.0300 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 09, 2021 0.0350 0.0350 0.0350 0.0350 1,100 +0.00(+0.00%)
Apr 08, 2021 0.0350 0.0350 0.0350 0.0350 100 +0.00(+0.00%)
Apr 06, 2021 0.0350 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 05, 2021 0.0400 0.0400 0.0300 0.0300 245,000 -0.01(-25.00%)
Mar 24, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 11, 2021 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Mar 10, 2021 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-25.00%)
Mar 08, 2021 0.0400 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Mar 05, 2021 0.0300 0.0300 0.0300 0.0300 106,000 -0.01(-25.00%)
Mar 02, 2021 0.0400 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 26, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 24, 2021 0.0350 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 22, 2021 0.0300 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 19, 2021 0.0300 0.0350 0.0300 0.0350 115,000 +0.00(+0.00%)
Feb 17, 2021 0.0350 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Feb 16, 2021 0.0300 0.0850 0.0250 0.0250 514,000 -0.01(-37.50%)
Feb 12, 2021 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 10, 2021 0.0350 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 09, 2021 0.0700 0.0700 0.0400 0.0400 12,626 +0.00(+0.00%)
Feb 08, 2021 0.0400 0.0400 0.0400 0.0400 55,800 -0.00(-11.11%)
Feb 03, 2021 0.0450 0.0450 0.0450 0.0450 0 +0.01(+50.00%)
Feb 01, 2021 0.0300 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jan 29, 2021 0.0350 0.0400 0.0350 0.0400 120,000 +0.01(+33.33%)
Jan 20, 2021 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jan 15, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 12, 2021 0.0400 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
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.