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

Pasinex Res Ltd (CSE: PSE )

0.0150 -0.0050 (-25.00%)
Official Closing Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
May 31, 2017 0.2100 0.2200 0.2050 0.2150 60,000 -0.02(-10.42%)
May 30, 2017 0.2400 0.2400 0.2400 0.2400 4,500 +0.00(+0.00%)
May 29, 2017 0.2500 0.2500 0.2400 0.2400 35,000 -0.01(-4.00%)
May 26, 2017 0.2300 0.2500 0.2300 0.2500 21,650 +0.05(+25.00%)
May 25, 2017 0.2300 0.2300 0.2000 0.2000 74,682 -0.02(-9.09%)
May 24, 2017 0.2200 0.2200 0.2200 0.2200 20,000 +0.01(+4.76%)
May 23, 2017 0.2100 0.2100 0.2100 0.2100 123,000 -0.01(-4.55%)
May 19, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 18, 2017 0.2050 0.2200 0.2050 0.2200 118,239 +0.02(+10.00%)
May 17, 2017 0.2000 0.2200 0.2000 0.2000 260,000 -0.02(-9.09%)
May 16, 2017 0.2200 0.2200 0.2200 0.2200 30,000 -0.01(-4.35%)
May 11, 2017 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
May 10, 2017 0.2250 0.2250 0.2150 0.2150 196,500 +0.01(+7.50%)
May 09, 2017 0.2050 0.2050 0.2000 0.2000 20,000 -0.03(-13.04%)
May 08, 2017 0.2200 0.2300 0.2200 0.2300 16,380 +0.03(+12.20%)
May 04, 2017 0.2050 0.2050 0.2050 0 -0.05(-19.61%)
May 02, 2017 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
May 01, 2017 0.2600 0.2600 0.2500 0.2500 31,000 -0.02(-5.66%)
Apr 28, 2017 0.2650 0.2650 0.2650 0.2650 10,000 -0.01(-1.85%)
Apr 27, 2017 0.2650 0.2700 0.2650 0.2700 27,500 -0.01(-1.82%)
Apr 26, 2017 0.2750 0.2750 0.2600 0.2750 177,584 +0.00(+0.00%)
Apr 25, 2017 0.2800 0.2850 0.2500 0.2750 308,498 +0.02(+5.77%)
Apr 24, 2017 0.2350 0.2600 0.2350 0.2600 417,500 +0.05(+23.81%)
Apr 21, 2017 0.2100 0.2100 0.2100 0.2100 51,000 +0.00(+0.00%)
Apr 20, 2017 0.2350 0.2350 0.2000 0.2100 147,000 +0.00(+0.00%)
Apr 19, 2017 0.2000 0.2200 0.2000 0.2100 335,432 +0.01(+2.44%)
Apr 18, 2017 0.2050 0.2050 0.2050 0.2050 7,000 +0.00(+0.00%)
Apr 17, 2017 0.2150 0.2150 0.2050 0.2050 15,000 -0.04(-16.33%)
Apr 13, 2017 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Apr 12, 2017 0.2600 0.2600 0.2250 0.2300 89,200 +0.03(+12.20%)
Apr 11, 2017 0.2200 0.2300 0.2050 0.2050 121,000 -0.03(-10.87%)
Apr 07, 2017 0.2300 0.2300 0.2300 200 +0.00(+0.00%)
Apr 06, 2017 0.2300 0.2300 0.2300 0.2300 41,000 +0.01(+4.55%)
Apr 05, 2017 0.2300 0.2300 0.2200 0.2200 66,750 -0.01(-4.35%)
Apr 04, 2017 0.2300 0.2300 0.2300 0.2300 24,000 +0.00(+0.00%)
Apr 03, 2017 0.2300 0.2300 0.2300 0.2300 79,000 +0.01(+4.55%)
Mar 31, 2017 0.2300 0.2300 0.2200 0.2200 55,000 -0.04(-15.38%)
Mar 27, 2017 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 24, 2017 0.2500 0.2600 0.2500 0.2600 90,072 +0.03(+13.04%)
Mar 23, 2017 0.2350 0.2350 0.2300 0.2300 8,000 -0.02(-8.00%)
Mar 22, 2017 0.2500 0.2500 0.2500 0.2500 58,500 +0.00(+0.00%)
Mar 21, 2017 0.2500 0.2500 0.2500 0.2500 12,500 +0.02(+6.38%)
Mar 20, 2017 0.2750 0.2750 0.2250 0.2350 68,000 -0.03(-11.32%)
Mar 17, 2017 0.2450 0.2650 0.2450 0.2650 65,500 +0.02(+8.16%)
Mar 16, 2017 0.2400 0.2450 0.2100 0.2450 29,803 +0.02(+11.36%)
Mar 15, 2017 0.2000 0.2300 0.2000 0.2200 268,000 -0.02(-8.33%)
Mar 14, 2017 0.2400 0.2400 0.2400 0.2400 15,000 -0.02(-7.69%)
Mar 13, 2017 0.2200 0.2900 0.2200 0.2600 154,874 -0.04(-13.33%)
Mar 10, 2017 0.2400 0.3000 0.2400 0.3000 95,000 +0.05(+22.45%)
Mar 09, 2017 0.2650 0.2700 0.2400 0.2450 211,250 -0.07(-20.97%)
Mar 08, 2017 0.2700 0.3100 0.2700 0.3100 15,000 -0.01(-1.59%)
Mar 07, 2017 0.2800 0.3150 0.2700 0.3150 141,722 +0.00(+0.00%)
Mar 06, 2017 0.3150 0.3150 0.3150 0.3150 12,000 +0.00(+0.00%)
Mar 03, 2017 0.2900 0.3150 0.2900 0.3150 99,250 +0.03(+8.62%)
Mar 02, 2017 0.3050 0.3050 0.2800 0.2900 56,120 -0.01(-3.33%)
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.