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 (%)
Sep 26, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 25, 2018 0.1000 0.1000 0.1000 0.1000 76,000 +0.01(+5.26%)
Sep 24, 2018 0.0950 0.0950 0.0950 0.0950 15,240 +0.00(+0.00%)
Sep 21, 2018 0.0950 0.1000 0.0950 0.0950 30,000 -0.01(-5.00%)
Sep 20, 2018 0.1000 0.1000 0.1000 0.1000 7,000 -0.00(-4.76%)
Sep 19, 2018 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+5.00%)
Sep 18, 2018 0.1000 0.1000 0.0950 0.1000 53,000 +0.00(+0.00%)
Sep 14, 2018 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Sep 13, 2018 0.1000 0.1150 0.0950 0.1150 29,100 +0.01(+15.00%)
Sep 12, 2018 0.1150 0.1150 0.1000 0.1000 114,000 -0.02(-20.00%)
Sep 11, 2018 0.1200 0.1250 0.1200 0.1250 40,000 +0.01(+8.70%)
Sep 10, 2018 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Sep 07, 2018 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Sep 05, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 04, 2018 0.1000 0.1100 0.1000 0.1100 30,486 +0.01(+10.00%)
Aug 31, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Aug 30, 2018 0.0950 0.1000 0.0900 0.0900 130,000 -0.01(-5.26%)
Aug 29, 2018 0.0950 0.0950 0.0950 0.0950 20,000 -0.01(-5.00%)
Aug 28, 2018 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Aug 27, 2018 0.0950 0.1000 0.0950 0.1000 36,000 +0.01(+5.26%)
Aug 22, 2018 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Aug 21, 2018 0.0800 0.0800 0.0750 0.0800 159,000 -0.01(-5.88%)
Aug 20, 2018 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Aug 17, 2018 0.0850 0.0850 0.0850 0.0850 11,000 +0.00(+0.00%)
Aug 16, 2018 0.0850 0.0850 0.0800 0.0850 61,000 +0.00(+0.00%)
Aug 15, 2018 0.0900 0.0900 0.0850 0.0850 5,000 -0.01(-10.53%)
Aug 14, 2018 0.0900 0.0950 0.0900 0.0950 27,750 +0.00(+0.00%)
Aug 13, 2018 0.1000 0.1000 0.0950 0.0950 8,000 +0.01(+5.56%)
Aug 09, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 07, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 02, 2018 0.0950 0.0950 0.0950 0 -0.02(-20.83%)
Aug 01, 2018 0.1050 0.1200 0.0850 0.1200 341,200 +0.01(+14.29%)
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%)
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.