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

Pasinex Res Ltd (CSE: PSE )

0.0250 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 12, 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 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%)
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.