Pasinex Res Ltd (CSE: PSE )

0.0200 -0.0100 (-33.33%)
Official Closing Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 0.1200 0.1200 0.1100 0.1100 16,000 -0.01(-8.33%)
Sep 26, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 25, 2014 0.1100 0.1200 0.1000 0.1200 300,500 +0.00(+4.35%)
Sep 24, 2014 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Sep 23, 2014 0.1150 0.1150 0.1100 0.1150 68,000 -0.00(-4.17%)
Sep 16, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 15, 2014 0.1300 0.1300 0.1200 0.1200 52,000 -0.01(-4.00%)
Sep 12, 2014 0.1300 0.1300 0.1250 0.1250 15,000 -0.01(-7.41%)
Sep 10, 2014 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 09, 2014 0.1450 0.1500 0.1350 0.1350 109,500 -0.01(-3.57%)
Sep 08, 2014 0.1400 0.1400 0.1400 0.1400 40,500 -0.00(-3.45%)
Sep 05, 2014 0.1400 0.1450 0.1400 0.1450 115,500 +0.01(+11.54%)
Sep 04, 2014 0.1300 0.1350 0.1350 0.1300 45,000 -0.01(-3.70%)
Sep 02, 2014 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Aug 29, 2014 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Aug 27, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 26, 2014 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+4.35%)
Aug 25, 2014 0.1200 0.1200 0.1150 0.1150 90,500 +0.00(+0.00%)
Aug 22, 2014 0.1150 0.1150 0.1150 0.1150 50,000 -0.00(-4.17%)
Aug 21, 2014 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Aug 15, 2014 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Aug 13, 2014 0.1200 0.1200 0.1200 0.1200 22,500 +0.00(+0.00%)
Aug 12, 2014 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Aug 08, 2014 0.1150 0.1150 0.1150 0 -0.03(-17.86%)
Jul 31, 2014 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Jul 30, 2014 0.1200 0.1200 0.1200 0.1200 4,500 +0.00(+0.00%)
Jul 29, 2014 0.1300 0.1300 0.1200 0.1200 10,000 +0.01(+9.09%)
Jul 28, 2014 0.1250 0.1250 0.1100 0.1100 50,000 -0.01(-12.00%)
Jul 24, 2014 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 23, 2014 0.1350 0.1350 0.1300 0.1300 55,000 -0.01(-3.70%)
Jul 22, 2014 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Jul 21, 2014 0.1300 0.1300 0.1300 0.1300 507,000 +0.00(+0.00%)
Jul 18, 2014 0.1300 0.1300 0.1300 0.1300 30,000 +0.02(+18.18%)
Jul 16, 2014 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Jul 15, 2014 0.1300 0.1300 0.1100 0.1300 110,000 +0.01(+8.33%)
Jul 11, 2014 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jul 10, 2014 0.1300 0.1300 0.1300 0.1300 45,000 +0.00(+0.00%)
Jul 09, 2014 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Jul 08, 2014 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+4.00%)
Jul 07, 2014 0.1350 0.1350 0.1250 0.1250 60,000 -0.01(-3.85%)
Jul 03, 2014 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jul 02, 2014 0.1250 0.1250 0.1250 0.1250 50,000 +0.01(+4.17%)
Jun 30, 2014 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jun 27, 2014 0.1500 0.1500 0.1250 0.1250 200,000 -0.05(-26.47%)
Jun 25, 2014 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Jun 24, 2014 0.1400 0.1550 0.1400 0.1550 219,000 +0.01(+10.71%)
Jun 23, 2014 0.1550 0.1550 0.1300 0.1400 216,000 +0.00(+0.00%)
Jun 20, 2014 0.1500 0.1500 0.1400 0.1400 21,000 +0.00(+0.00%)
Jun 19, 2014 0.1350 0.1600 0.1350 0.1400 278,000 +0.01(+7.69%)
Jun 16, 2014 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Jun 13, 2014 0.1450 0.1450 0.1450 0.1450 3,000 +0.02(+20.83%)
Jun 12, 2014 0.1300 0.1350 0.1200 0.1200 204,000 +0.01(+9.09%)
Jun 10, 2014 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
May 30, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 29, 2014 0.0900 0.0900 0.0900 0.0900 50,000 -0.04(-30.77%)
May 23, 2014 0.1300 0.1300 0.1300 0 +0.04(+44.44%)
May 22, 2014 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+5.88%)
May 21, 2014 0.0850 0.0850 0.0850 0.0850 41,000 -0.00(-5.56%)
May 20, 2014 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
May 15, 2014 0.0900 0.0900 0.0900 0 -0.05(-35.71%)
May 09, 2014 0.1400 0.1400 0.1400 0 +0.06(+75.00%)
May 08, 2014 0.0900 0.0900 0.0800 0.0800 63,000 -0.01(-11.11%)
May 06, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 02, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 30, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 25, 2014 0.0900 0.0900 0.0900 0 +0.03(+50.00%)
Apr 24, 2014 0.0700 0.0700 0.0600 0.0600 80,000 -0.03(-33.33%)
Apr 07, 2014 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Apr 04, 2014 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Apr 03, 2014 0.0700 0.0700 0.0700 0.0700 99,000 +0.01(+16.67%)
Apr 01, 2014 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 28, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 27, 2014 0.0500 0.0500 0.0500 0.0500 1,050,000 -0.02(-28.57%)
Mar 12, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.03(+55.56%)
Feb 27, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 31, 2014 0.0500 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Jan 27, 2014 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Jan 24, 2014 0.0700 0.0700 0.0500 0.0500 55,000 +0.01(+11.11%)
Jan 23, 2014 0.0550 0.0550 0.0450 0.0450 52,000 -0.03(-35.71%)
Jan 16, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 10, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 06, 2014 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Dec 31, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 24, 2013 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 09, 2013 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 29, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Nov 26, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 25, 2013 0.0500 0.0500 0.0500 0.0500 44,000 +0.00(+0.00%)
Nov 21, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 20, 2013 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Nov 11, 2013 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Nov 08, 2013 0.0450 0.0450 0.0400 0.0400 61,000 -0.00(-11.11%)
Nov 07, 2013 0.0450 0.0450 0.0450 0.0450 19,000 -0.01(-10.00%)
Nov 06, 2013 0.0550 0.0550 0.0500 0.0500 70,000 -0.00(-9.09%)
Nov 04, 2013 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Nov 01, 2013 0.0700 0.0700 0.0700 0.0700 20,000 +0.02(+40.00%)
Oct 29, 2013 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Oct 25, 2013 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Oct 24, 2013 0.0500 0.0500 0.0500 0.0500 35,000 -0.01(-23.08%)
Oct 11, 2013 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Oct 10, 2013 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Oct 07, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 04, 2013 0.0450 0.0500 0.0450 0.0500 81,000 +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.