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 (%)
Feb 27, 2015 0.1250 0.1250 0.1250 0.1250 37,000 +0.01(+8.70%)
Feb 26, 2015 0.1150 0.1150 0.1150 0.1150 50,000 -0.01(-8.00%)
Feb 23, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 19, 2015 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Feb 13, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 10, 2015 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Feb 04, 2015 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jan 26, 2015 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Jan 23, 2015 0.1150 0.1250 0.1150 0.1250 25,000 +0.01(+13.64%)
Jan 22, 2015 0.1200 0.1200 0.1100 0.1100 102,000 -0.01(-8.33%)
Jan 21, 2015 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Jan 16, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 15, 2015 0.1200 0.1200 0.1200 0.1200 105,000 +0.00(+4.35%)
Jan 14, 2015 0.1200 0.1200 0.1150 0.1150 82,000 -0.00(-4.17%)
Jan 13, 2015 0.1200 0.1200 0.1200 0.1200 50,000 -0.01(-4.00%)
Jan 12, 2015 0.1250 0.1250 0.1250 0.1250 27,000 +0.01(+8.70%)
Jan 09, 2015 0.1200 0.1200 0.1150 0.1150 50,000 +0.00(+0.00%)
Jan 05, 2015 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 30, 2014 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 29, 2014 0.1150 0.1150 0.1150 0.1150 78,000 +0.01(+15.00%)
Dec 23, 2014 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Dec 22, 2014 0.1200 0.1200 0.1200 0.1200 23,000 +0.01(+9.09%)
Dec 19, 2014 0.1100 0.1100 0.1100 0.1100 22,000 +0.00(+0.00%)
Dec 17, 2014 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Dec 11, 2014 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 10, 2014 0.1200 0.1200 0.1200 0.1200 100,000 +0.00(+4.35%)
Dec 09, 2014 0.1200 0.1200 0.1150 0.1150 125,500 +0.01(+4.55%)
Dec 04, 2014 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Dec 02, 2014 0.1200 0.1200 0.1200 0 +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.