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: 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 (%)
Feb 28, 2017 0.2800 0.2800 0.2550 0.2600 114,137 -0.02(-7.14%)
Feb 27, 2017 0.2800 0.2800 0.2700 0.2800 410,500 -0.00(-1.75%)
Feb 24, 2017 0.3000 0.3000 0.2850 0.2850 123,000 -0.01(-1.72%)
Feb 23, 2017 0.3300 0.3300 0.2900 0.2900 434,814 -0.05(-13.43%)
Feb 22, 2017 0.3200 0.3400 0.3200 0.3350 561,524 +0.04(+11.67%)
Feb 21, 2017 0.2800 0.3200 0.2800 0.3000 824,904 +0.04(+17.65%)
Feb 17, 2017 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Feb 16, 2017 0.2600 0.2700 0.2500 0.2500 154,200 +0.02(+6.38%)
Feb 15, 2017 0.2350 0.2350 0.2350 0.2350 10,000 -0.02(-7.84%)
Feb 14, 2017 0.2500 0.2600 0.2350 0.2550 140,000 +0.01(+2.00%)
Feb 13, 2017 0.2500 0.2500 0.2400 0.2500 186,750 -0.01(-3.85%)
Feb 10, 2017 0.2200 0.2600 0.2200 0.2600 133,000 +0.05(+20.93%)
Feb 09, 2017 0.2200 0.2200 0.2150 0.2150 35,000 -0.01(-4.44%)
Feb 08, 2017 0.2250 0.2250 0.2250 0.2250 141,500 +0.00(+0.00%)
Feb 07, 2017 0.2450 0.2450 0.2200 0.2250 60,600 -0.02(-10.00%)
Feb 06, 2017 0.2300 0.2500 0.2200 0.2500 706,027 +0.03(+13.64%)
Feb 03, 2017 0.2150 0.2250 0.2150 0.2200 32,500 +0.01(+2.33%)
Feb 02, 2017 0.2150 0.2150 0.2050 0.2150 96,500 +0.01(+2.38%)
Feb 01, 2017 0.2050 0.2150 0.2050 0.2100 160,300 +0.01(+2.44%)
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%)
Nov 02, 2016 0.1300 0.1300 0.1300 0.1300 350,000 +0.02(+18.18%)
Oct 31, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 28, 2016 0.1100 0.1100 0.1100 0.1100 245,000 -0.01(-8.33%)
Oct 27, 2016 0.1200 0.1200 0.1200 0.1200 20,000 -0.01(-7.69%)
Oct 21, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Oct 19, 2016 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Oct 18, 2016 0.1100 0.1100 0.1100 0.1100 50,000 +0.00(+0.00%)
Oct 17, 2016 0.1400 0.1400 0.1100 0.1100 85,000 -0.03(-24.14%)
Oct 14, 2016 0.1300 0.1450 0.1300 0.1450 95,100 +0.01(+11.54%)
Oct 13, 2016 0.1300 0.1300 0.1300 0.1300 8,500 +0.00(+0.00%)
Oct 12, 2016 0.1300 0.1300 0.1300 0.1300 50,000 +0.02(+18.18%)
Oct 06, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 05, 2016 0.1200 0.1200 0.1100 0.1100 226,500 -0.01(-12.00%)
Oct 04, 2016 0.1350 0.1400 0.1250 0.1250 126,921 -0.02(-13.79%)
Sep 26, 2016 0.1500 0.1500 0.1450 0.1450 17,000 -0.01(-6.45%)
Sep 22, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 21, 2016 0.1550 0.1550 0.1550 0.1550 130,000 -0.02(-8.82%)
Sep 20, 2016 0.1500 0.1700 0.1500 0.1700 45,000 +0.03(+21.43%)
Sep 19, 2016 0.1400 0.1400 0.1400 0.1400 46,500 +0.00(+0.00%)
Sep 16, 2016 0.1300 0.1400 0.1300 0.1400 53,426 +0.02(+12.00%)
Sep 14, 2016 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Sep 13, 2016 0.1400 0.1400 0.1350 0.1350 153,000 -0.01(-10.00%)
Sep 12, 2016 0.1500 0.1550 0.1450 0.1500 220,060 -0.01(-3.23%)
Sep 09, 2016 0.1500 0.1600 0.1500 0.1550 164,000 +0.01(+3.33%)
Sep 08, 2016 0.1500 0.1550 0.1450 0.1500 288,721 +0.00(+0.00%)
Sep 07, 2016 0.1400 0.1500 0.1350 0.1500 773,095 +0.03(+25.00%)
Sep 06, 2016 0.1200 0.1200 0.1000 0.1200 491,500 +0.00(+0.00%)
Sep 02, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Aug 26, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 19, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 18, 2016 0.1100 0.1300 0.0950 0.1250 955,537 +0.01(+8.70%)
Aug 16, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Aug 12, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 11, 2016 0.1050 0.1200 0.1050 0.1200 91,000 +0.01(+14.29%)
Aug 10, 2016 0.1050 0.1050 0.1050 0.1050 90,000 +0.02(+23.53%)
Aug 05, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 04, 2016 0.0900 0.0900 0.0900 0.0900 125,000 +0.00(+5.88%)
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%)
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.