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

Pasinex Res Ltd (CSE: PSE )

0.0200 -0.0050 (-20.00%)
Official Closing Price Updated: 3:11 PM EDT, Apr 29, 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, 2018 0.1000 0.1050 0.1000 0.1050 26,000 +0.01(+16.67%)
Jul 30, 2018 0.0900 0.0900 0.0800 0.0900 72,000 +0.00(+0.00%)
Jul 27, 2018 0.0900 0.0900 0.0850 0.0900 28,000 +0.00(+0.00%)
Jul 26, 2018 0.0950 0.1000 0.0900 0.0900 20,000 -0.01(-5.26%)
Jul 25, 2018 0.1000 0.1000 0.0900 0.0950 98,500 +0.00(+0.00%)
Jul 24, 2018 0.1000 0.1000 0.0950 0.0950 20,000 -0.01(-5.00%)
Jul 20, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 16, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jul 12, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 10, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jul 09, 2018 0.1050 0.1100 0.1050 0.1100 67,000 +0.01(+4.76%)
Jul 06, 2018 0.1100 0.1100 0.1050 0.1050 13,250 -0.01(-4.55%)
Jul 05, 2018 0.1050 0.1100 0.0950 0.1100 121,500 +0.01(+4.76%)
Jul 04, 2018 0.1100 0.1100 0.0950 0.1050 280,000 +0.00(+0.00%)
Jul 03, 2018 0.1250 0.1250 0.1050 0.1050 110,000 -0.01(-12.50%)
Jun 29, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 28, 2018 0.1400 0.1400 0.1150 0.1100 25,000 -0.03(-18.52%)
Jun 26, 2018 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Jun 25, 2018 0.1100 0.1200 0.1100 0.1200 35,000 +0.02(+20.00%)
Jun 22, 2018 0.1250 0.1250 0.1000 0.1000 96,000 -0.02(-20.00%)
Jun 21, 2018 0.1300 0.1300 0.1250 0.1250 26,000 +0.00(+0.00%)
Jun 19, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jun 18, 2018 0.1300 0.1300 0.1300 0.1300 38,000 +0.00(+0.00%)
Jun 15, 2018 0.1300 0.1300 0.1300 0.1300 25,000 -0.01(-3.70%)
Jun 14, 2018 0.1300 0.1350 0.1300 0.1350 15,800 +0.01(+3.85%)
Jun 13, 2018 0.1350 0.1350 0.1300 0.1300 21,000 -0.01(-7.14%)
Jun 08, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 07, 2018 0.1300 0.1300 0.1300 0.1300 86,000 +0.00(+0.00%)
Jun 06, 2018 0.1300 0.1300 0.1300 0.1300 128,000 -0.01(-7.14%)
Jun 05, 2018 0.1350 0.1400 0.1300 0.1400 25,500 +0.01(+3.70%)
Jun 04, 2018 0.1300 0.1400 0.1300 0.1350 152,779 +0.01(+3.85%)
Jun 01, 2018 0.1300 0.1300 0.1300 0.1300 65,000 +0.00(+0.00%)
May 31, 2018 0.1350 0.1350 0.1250 0.1300 194,500 -0.01(-7.14%)
May 30, 2018 0.1400 0.1400 0.1400 0.1400 3,800 -0.00(-3.45%)
May 29, 2018 0.1400 0.1450 0.1400 0.1450 55,000 -0.01(-3.33%)
May 28, 2018 0.1450 0.1500 0.1450 0.1500 201,369 +0.00(+0.00%)
May 25, 2018 0.1700 0.1700 0.1450 0.1500 118,000 -0.02(-11.76%)
May 24, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
May 22, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
May 17, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 16, 2018 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-2.70%)
May 11, 2018 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
May 10, 2018 0.1800 0.1800 0.1750 0.1750 10,000 -0.01(-5.41%)
May 09, 2018 0.1800 0.1850 0.1800 0.1850 8,000 +0.01(+8.82%)
May 07, 2018 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
May 04, 2018 0.1900 0.1900 0.1850 0.1850 54,500 +0.00(+0.00%)
May 02, 2018 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
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.