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

Pasinex Res Ltd (CSE: PSE )

0.0150 UNCHANGED
Streaming Delayed 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 (%)
Jul 26, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jul 16, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 12, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jul 10, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 09, 2019 0.0400 0.0450 0.0400 0.0450 37,722 +0.01(+50.00%)
Jul 08, 2019 0.0400 0.0400 0.0300 0.0300 149,000 -0.02(-40.00%)
Jun 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 19, 2019 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Jun 18, 2019 0.0500 0.0500 0.0500 0.0500 75,000 +0.01(+11.11%)
Jun 17, 2019 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Jun 13, 2019 0.0500 0.0500 0.0500 0 -0.03(-37.50%)
Jun 10, 2019 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Jun 07, 2019 0.0500 0.0600 0.0500 0.0600 30,000 +0.00(+0.00%)
Jun 05, 2019 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Jun 04, 2019 0.0400 0.0400 0.0400 0.0400 5,299 -0.02(-33.33%)
May 29, 2019 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
May 28, 2019 0.0400 0.0400 0.0400 0.0400 20,000 -0.02(-33.33%)
May 23, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 22, 2019 0.0500 0.0500 0.0500 0.0500 11,000 +0.01(+42.86%)
May 16, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 15, 2019 0.0350 0.0350 0.0350 0.0350 8,650 -0.03(-46.15%)
May 02, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 01, 2019 0.0650 0.0650 0.0650 0.0650 7,500 +0.01(+8.33%)
Apr 26, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 16, 2019 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Apr 10, 2019 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Apr 04, 2019 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Apr 02, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 28, 2019 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Mar 14, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 08, 2019 0.0850 0.0850 0.0850 0 -0.03(-26.09%)
Mar 07, 2019 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Mar 06, 2019 0.1100 0.1150 0.1100 0.1150 44,000 +0.00(+0.00%)
Mar 05, 2019 0.1150 0.1200 0.1100 0.1150 40,000 +0.01(+15.00%)
Mar 04, 2019 0.1000 0.1000 0.1000 0.1000 30,000 +0.01(+11.11%)
Feb 25, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 22, 2019 0.0850 0.1000 0.0850 0.1000 31,000 +0.03(+42.86%)
Feb 21, 2019 0.0750 0.0800 0.0700 0.0700 49,500 +0.00(+0.00%)
Feb 20, 2019 0.0700 0.0700 0.0700 0.0700 16,000 +0.00(+0.00%)
Feb 19, 2019 0.0700 0.0700 0.0700 0.0700 19,378 +0.01(+7.69%)
Feb 15, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 13, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Feb 04, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 01, 2019 0.0800 0.0800 0.0800 0.0800 7,523 +0.02(+33.33%)
Jan 29, 2019 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Jan 23, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 22, 2019 0.0850 0.0850 0.0700 0.0700 30,800 -0.01(-17.65%)
Jan 21, 2019 0.0850 0.0850 0.0850 0.0850 34,000 -0.00(-5.56%)
Jan 17, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 16, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Jan 02, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 31, 2018 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Dec 21, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 20, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Dec 18, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 17, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Dec 14, 2018 0.0800 0.0800 0.0700 0.0700 25,000 -0.01(-17.65%)
Dec 13, 2018 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Dec 07, 2018 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Dec 06, 2018 0.0900 0.0950 0.0900 0.0950 15,000 +0.01(+11.76%)
Dec 05, 2018 0.0850 0.0850 0.0850 0.0850 8,000 +0.01(+13.33%)
Dec 04, 2018 0.0950 0.0950 0.0750 0.0750 141,000 -0.02(-21.05%)
Nov 22, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 21, 2018 0.1200 0.1200 0.1000 0.1000 50,000 -0.02(-16.67%)
Nov 20, 2018 0.1000 0.1200 0.1000 0.1200 158,438 +0.02(+26.32%)
Nov 19, 2018 0.1100 0.1150 0.0950 0.0950 111,000 -0.02(-20.83%)
Nov 16, 2018 0.1200 0.1400 0.1100 0.1200 233,500 +0.01(+9.09%)
Nov 12, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 08, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 05, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 02, 2018 0.1050 0.1050 0.1050 0.1050 700 -0.04(-25.00%)
Nov 01, 2018 0.0900 0.1400 0.0900 0.1400 472,291 +0.05(+55.56%)
Oct 31, 2018 0.0950 0.0950 0.0900 0.0900 60,500 +0.00(+0.00%)
Oct 24, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 18, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 16, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 12, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 09, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 05, 2018 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Oct 04, 2018 0.1150 0.1150 0.1150 0.1150 50,000 +0.01(+4.55%)
Oct 03, 2018 0.1050 0.1100 0.1000 0.1100 30,000 +0.01(+4.76%)
Oct 02, 2018 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Oct 01, 2018 0.1100 0.1100 0.1000 0.1000 73,000 +0.00(+0.00%)
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%)
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.