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 (%)
Jul 14, 2022 0.0250 0 -0.00(-16.67%)
Jul 12, 2022 0.0300 0.0300 0 +0.00(+0.00%)
Jul 07, 2022 0.0300 0 +0.00(+20.00%)
Jul 06, 2022 0.0250 0.0250 0.0250 0.0250 50,000 -0.00(-16.67%)
Jul 05, 2022 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+20.00%)
Jul 04, 2022 0.0350 0.0350 0.0250 0.0250 330,000 -0.03(-50.00%)
Jun 29, 2022 0.0500 0 -0.00(-9.09%)
Jun 28, 2022 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+0.00%)
Jun 27, 2022 0.0550 0.0550 0.0550 0.0550 75,000 +0.00(+0.00%)
Jun 23, 2022 0.0550 0.0550 0 -0.00(-8.33%)
Jun 15, 2022 0.0600 0 +0.00(+9.09%)
Jun 13, 2022 0.0550 0.0550 0 +0.00(+0.00%)
Jun 10, 2022 0.0600 0.0600 0.0550 0.0550 120,000 +0.00(+0.00%)
Jun 03, 2022 0.0550 0 -0.02(-21.43%)
Jun 01, 2022 0.0700 0.0700 103 +0.01(+16.67%)
May 31, 2022 0.0700 0.0700 0.0600 0.0600 71,000 -0.01(-14.29%)
May 30, 2022 0.0650 0.0700 0.0650 0.0700 30,600 +0.00(+0.00%)
May 27, 2022 0.0700 0.0700 0.0700 0.0700 74,482 +0.01(+7.69%)
May 26, 2022 0.0650 0.0650 0.0650 0.0650 11,000 +0.01(+18.18%)
May 25, 2022 0.0500 0.0700 0.0500 0.0550 263,230 +0.01(+37.50%)
May 19, 2022 0.0400 0 -0.01(-20.00%)
May 12, 2022 0.0500 0 -0.00(-9.09%)
May 06, 2022 0.0550 0 +0.01(+22.22%)
Apr 29, 2022 0.0450 0 +0.00(+12.50%)
Apr 27, 2022 0.0400 0.0400 100 +0.00(+0.00%)
Apr 20, 2022 0.0400 0 +0.00(+0.00%)
Apr 19, 2022 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Apr 18, 2022 0.0400 0.0400 0.0400 0.0400 85,000 +0.00(+0.00%)
Apr 14, 2022 0.0400 0 -0.00(-11.11%)
Apr 12, 2022 0.0450 0.0450 0 +0.00(+12.50%)
Apr 08, 2022 0.0400 0 -0.00(-11.11%)
Apr 07, 2022 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-18.18%)
Apr 06, 2022 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Apr 04, 2022 0.0550 0.0550 100 +0.00(+10.00%)
Mar 29, 2022 0.0500 0.0500 0 +0.01(+25.00%)
Mar 17, 2022 0.0400 0 -0.01(-20.00%)
Mar 16, 2022 0.0500 0.0500 0.0500 0.0500 7,000 +0.01(+25.00%)
Mar 15, 2022 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+14.29%)
Mar 07, 2022 0.0350 0 +0.00(+0.00%)
Mar 01, 2022 0.0350 0.0350 0 -0.00(-12.50%)
Feb 25, 2022 0.0400 0 +0.00(+14.29%)
Feb 24, 2022 0.0350 0.0350 0.0350 0.0350 9,000 +0.00(+0.00%)
Feb 23, 2022 0.0350 0.0350 0.0350 0.0350 90,000 +0.00(+0.00%)
Feb 22, 2022 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Feb 17, 2022 0.0350 0 +0.00(+0.00%)
Feb 16, 2022 0.0350 0.0350 0.0350 0.0350 79,000 +0.00(+0.00%)
Feb 15, 2022 0.0300 0.0350 0.0300 0.0350 986,000 +0.01(+16.67%)
Feb 14, 2022 0.0300 0.0300 0.0300 0.0300 55,000 +0.00(+0.00%)
Feb 11, 2022 0.0250 0.0300 0.0250 0.0300 3,770,200 +0.00(+7.14%)
Feb 10, 2022 0.0400 0.0400 0.0280 0.0280 1,329,000 -0.02(-37.78%)
Feb 07, 2022 0.0450 0.0450 0 +0.00(+12.50%)
Jan 28, 2022 0.0400 0 +0.00(+14.29%)
Jan 24, 2022 0.0350 0.0350 0 -0.01(-22.22%)
Jan 20, 2022 0.0450 0.0450 0 +0.00(+12.50%)
Jan 18, 2022 0.0400 0.0400 0 +0.00(+0.00%)
Jan 14, 2022 0.0400 0 +0.00(+0.00%)
Jan 12, 2022 0.0400 0.0400 0 +0.00(+0.00%)
Jan 11, 2022 0.0400 0.0400 0.0400 0.0400 125,000 +0.00(+0.00%)
Jan 06, 2022 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 04, 2022 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 31, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 29, 2021 0.0450 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 23, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 22, 2021 0.0400 0.0400 0.0400 0.0400 63,000 +0.00(+0.00%)
Dec 21, 2021 0.0400 0.0400 0.0250 0.0400 595,000 +0.01(+33.33%)
Dec 20, 2021 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+7.14%)
Dec 17, 2021 0.0300 0.0300 0.0280 0.0280 162,000 -0.00(-6.67%)
Dec 14, 2021 0.0300 0.0300 0.0300 0.0300 200 -0.01(-14.29%)
Dec 03, 2021 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 01, 2021 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 23, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 22, 2021 0.0400 0.0450 0.0400 0.0450 181,492 +0.00(+12.50%)
Nov 18, 2021 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 12, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 03, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 02, 2021 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Oct 28, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 25, 2021 0.0450 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 22, 2021 0.0500 0.0500 0.0500 0.0500 90,919 +0.01(+11.11%)
Oct 21, 2021 0.0400 0.0500 0.0400 0.0450 161,000 +0.01(+50.00%)
Oct 19, 2021 0.0300 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 06, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 04, 2021 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 28, 2021 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 27, 2021 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Sep 23, 2021 0.0250 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 16, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 10, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 03, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 26, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 25, 2021 0.0300 0.0300 0.0300 0.0300 65,000 +0.00(+0.00%)
Aug 23, 2021 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 16, 2021 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 12, 2021 0.0300 0.0300 0.0300 0.0300 0 +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.