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

Pinecrest Resources Ltd (TSV: PCR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 29, 2017 0.3500 0.3500 0.3500 0.3500 15,000 +0.01(+2.94%)
Sep 27, 2017 0.3400 0.3400 0.3400 0 -0.03(-8.11%)
Sep 20, 2017 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 19, 2017 0.3750 0.3750 0.3700 0.3700 52,500 -0.01(-1.33%)
Sep 18, 2017 0.3800 0.3800 0.3750 0.3750 51,000 +0.02(+4.17%)
Sep 15, 2017 0.3600 0.3600 0.3600 0.3600 97,000 +0.00(+0.00%)
Sep 14, 2017 0.3600 0.3600 0.3600 0.3600 45,500 +0.02(+7.46%)
Sep 12, 2017 0.3350 0.3350 0.3350 0 -0.02(-6.94%)
Sep 07, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 06, 2017 0.3600 0.3600 0.3500 0.3600 26,000 -0.02(-5.26%)
Sep 01, 2017 0.3800 0.3800 0.3800 0 -0.05(-11.63%)
Aug 29, 2017 0.4300 0.4300 0.4300 0 +0.10(+32.31%)
Aug 25, 2017 0.3250 0.3250 0.3250 0 -0.01(-2.99%)
Aug 24, 2017 0.3350 0.3350 0.3350 0.3350 32,000 +0.00(+0.00%)
Aug 23, 2017 0.3350 0.3350 0.3350 0.3350 10,000 +0.00(+0.00%)
Aug 18, 2017 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Aug 16, 2017 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Aug 15, 2017 0.3600 0.3600 0.3600 0.3600 13,075 +0.00(+0.00%)
Aug 14, 2017 0.3600 0.3600 0.3600 0.3600 700 +0.01(+2.86%)
Aug 11, 2017 0.3500 0.3500 0.3500 0.3500 7,000 +0.00(+0.00%)
Aug 09, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 08, 2017 0.3400 0.3500 0.3400 0.3500 14,400 +0.01(+4.48%)
Aug 03, 2017 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
Aug 01, 2017 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Jul 31, 2017 0.3600 0.3600 0.3600 0.3600 5,000 +0.00(+0.00%)
Jul 27, 2017 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Jul 26, 2017 0.3750 0.3750 0.3750 0.3750 17,000 +0.00(+0.00%)
Jul 18, 2017 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Jul 11, 2017 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Jul 05, 2017 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Jul 04, 2017 0.3550 0.3550 0.3500 0.3500 59,500 -0.01(-2.78%)
Jul 03, 2017 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 30, 2017 0.3600 0.3600 0.3600 0.3600 1,122 -0.02(-4.00%)
Jun 28, 2017 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Jun 27, 2017 0.3700 0.3700 0.3700 0.3700 9,000 -0.01(-2.63%)
Jun 26, 2017 0.4300 0.4300 0.3800 0.3800 7,750 -0.03(-7.32%)
Jun 23, 2017 0.4100 0.4200 0.4000 0.4100 86,750 -0.03(-6.82%)
Jun 16, 2017 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Jun 15, 2017 0.4200 0.4200 0.4200 0.4200 13,524 -0.02(-3.45%)
Jun 14, 2017 0.4300 0.4500 0.4300 0.4350 105,700 +0.01(+1.16%)
Jun 13, 2017 0.4500 0.4500 0.4300 0.4300 1,000 -0.02(-4.44%)
Jun 12, 2017 0.4500 0.4500 0.4500 0.4500 6,500 +0.00(+0.00%)
Jun 09, 2017 0.4500 0.4500 0.4500 0.4500 23,300 +0.00(+0.00%)
Jun 08, 2017 0.4500 0.4500 0.4500 0.4500 2,500 +0.00(+0.00%)
May 31, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 30, 2017 0.4500 0.4500 0.4500 0.4500 22,100 +0.00(+0.00%)
May 26, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 24, 2017 0.4500 0.4500 0.4500 300 -0.08(-15.09%)
May 23, 2017 0.5300 0.5300 0.5300 0.5300 2,000 +0.00(+0.00%)
May 19, 2017 0.5300 0.5300 0.5300 0.5300 32,555 +0.00(+0.00%)
May 18, 2017 0.5300 0.5300 0.5300 0.5300 500 -0.03(-5.36%)
May 17, 2017 0.5600 0.5600 0.5600 0.5600 1,000 +0.01(+1.82%)
May 16, 2017 0.5500 0.5500 0.5500 0.5500 10,000 +0.00(+0.00%)
May 15, 2017 0.5500 0.5500 0.5400 0.5500 43,179 +0.01(+1.85%)
May 12, 2017 0.4800 0.5400 0.4600 0.5400 90,625 +0.07(+14.89%)
May 11, 2017 0.4700 0.4900 0.4700 0.4700 26,500 +0.02(+4.44%)
May 10, 2017 0.4500 0.4700 0.4500 0.4500 14,500 +0.00(+0.00%)
May 09, 2017 0.4500 0.4600 0.4500 0.4500 51,500 +0.00(+0.00%)
May 08, 2017 0.4500 0.4500 0.4500 0.4500 10,040 +0.00(+0.00%)
May 05, 2017 0.4500 0.4500 0.4500 0.4500 202,500 +0.02(+4.65%)
May 04, 2017 0.4500 0.4500 0.4300 0.4300 111,000 -0.02(-4.44%)
May 03, 2017 0.4300 0.4500 0.4300 0.4500 82,000 +0.01(+1.12%)
May 02, 2017 0.4500 0.4500 0.4450 0.4450 124,300 -0.01(-1.11%)
May 01, 2017 0.4800 0.4800 0.4500 0.4500 51,400 -0.03(-6.25%)
Apr 28, 2017 0.4150 0.4800 0.4150 0.4800 351,500 +0.07(+17.07%)
Apr 27, 2017 0.4050 0.4100 0.4000 0.4100 50,000 +0.00(+1.23%)
Apr 26, 2017 0.4200 0.4550 0.4050 0.4050 173,000 +0.01(+1.25%)
Apr 25, 2017 0.4350 0.4350 0.4000 0.4000 12,500 -0.02(-4.76%)
Apr 24, 2017 0.4200 0.4200 0.4100 0.4200 46,100 -0.02(-3.45%)
Apr 21, 2017 0.4350 0.4500 0.4350 0.4350 5,360 +0.02(+3.57%)
Apr 20, 2017 0.4150 0.4450 0.4150 0.4200 8,000 -0.02(-4.55%)
Apr 19, 2017 0.4800 0.4800 0.4400 0.4400 135,000 -0.02(-4.35%)
Apr 18, 2017 0.4650 0.4650 0.4600 0.4600 16,120 -0.03(-7.07%)
Apr 17, 2017 0.4600 0.5000 0.4600 0.4950 191,500 +0.03(+7.61%)
Apr 13, 2017 0.4500 0.4800 0.4500 0.4600 871,980 +0.01(+2.22%)
Apr 12, 2017 0.4000 0.4500 0.4000 0.4500 453,556 +0.05(+12.50%)
Apr 11, 2017 0.3600 0.4000 0.3600 0.4000 667,000 +0.05(+14.29%)
Apr 06, 2017 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Apr 05, 2017 0.3500 0.3500 0.3200 0.3300 51,000 -0.01(-1.49%)
Apr 04, 2017 0.3000 0.4000 0.3000 0.3350 591,500 +0.04(+13.56%)
Apr 03, 2017 0.2800 0.2950 0.2800 0.2950 9,500 +0.01(+1.72%)
Mar 31, 2017 0.2850 0.2900 0.2850 0.2900 8,500 +0.01(+3.57%)
Mar 29, 2017 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Mar 21, 2017 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Mar 17, 2017 0.2800 0.2800 0.2800 0 +0.03(+9.80%)
Mar 16, 2017 0.2550 0.2550 0.2550 0.2550 4,000 +0.00(+0.00%)
Mar 15, 2017 0.2550 0.2550 0.2550 0.2550 4,000 -0.01(-1.92%)
Mar 14, 2017 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.00%)
Mar 13, 2017 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Mar 10, 2017 0.2500 0.2500 0.2500 0.2500 245,200 +0.00(+0.00%)
Mar 09, 2017 0.2400 0.2500 0.2400 0.2500 43,500 +0.01(+4.17%)
Mar 08, 2017 0.2400 0.2400 0.2400 0.2400 4,000 -0.01(-4.00%)
Mar 07, 2017 0.2500 0.2500 0.2500 0.2500 125,000 +0.00(+0.00%)
Mar 06, 2017 0.2500 0.2500 0.2450 0.2500 53,000 +0.00(+0.00%)
Mar 02, 2017 0.2500 0.2500 0.2500 200 +0.01(+2.04%)
Feb 23, 2017 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Feb 22, 2017 0.2450 0.2450 0.2450 0.2450 1,000 -0.01(-2.00%)
Feb 21, 2017 0.2500 0.2500 0.2500 0.2500 39,000 +0.00(+0.00%)
Feb 17, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Feb 16, 2017 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Feb 15, 2017 0.2400 0.2400 0.2400 0.2400 2,000 -0.04(-12.73%)
Feb 10, 2017 0.2750 0.2750 0.2750 0 +0.05(+19.57%)
Feb 08, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 01, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 31, 2017 0.2250 0.2300 0.2250 0.2300 105,500 +0.01(+4.55%)
Jan 27, 2017 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jan 26, 2017 0.2200 0.2300 0.2200 0.2300 16,400 +0.01(+5.75%)
Jan 25, 2017 0.2175 0.2175 0.2175 0.2175 5,000 -0.00(-1.14%)
Jan 24, 2017 0.2200 0.2200 0.2200 0.2200 50,000 +0.01(+4.76%)
Jan 23, 2017 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Jan 20, 2017 0.2100 0.2100 0.2100 0.2100 30,000 +0.00(+0.00%)
Jan 19, 2017 0.2100 0.2100 0.2100 0.2100 3,000 +0.00(+0.00%)
Jan 18, 2017 0.2100 0.2100 0.2100 0.2100 2,952 +0.01(+5.00%)
Jan 12, 2017 0.2000 0.2000 0.2000 200 +0.02(+8.11%)
Jan 03, 2017 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Dec 28, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 23, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 16, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 14, 2016 0.1800 0.1800 0.1800 200 -0.02(-7.69%)
Dec 13, 2016 0.1900 0.1950 0.1900 0.1950 12,500 +0.02(+8.33%)
Dec 12, 2016 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Dec 08, 2016 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Dec 05, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 01, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 30, 2016 0.1600 0.1600 0.1600 0.1600 1,560 -0.01(-3.03%)
Nov 23, 2016 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Nov 22, 2016 0.1850 0.1850 0.1700 0.1700 112,612 -0.02(-12.82%)
Nov 15, 2016 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Nov 14, 2016 0.1900 0.2000 0.1900 0.2000 73,000 +0.00(+0.00%)
Nov 11, 2016 0.2000 0.2000 0.2000 0.2000 11,000 +0.00(+0.00%)
Nov 09, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Nov 04, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Nov 01, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Oct 28, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 13, 2016 0.2100 0.2100 0.2100 0 +0.00(+1.20%)
Oct 11, 2016 0.2075 0.2075 0.2075 0 -0.00(-1.19%)
Oct 07, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 06, 2016 0.2100 0.2100 0.2100 0.2100 11,700 +0.01(+5.00%)
Oct 05, 2016 0.2000 0.2000 0.2000 0.2000 4,000 -0.01(-6.98%)
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.