Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Peninsula Energy Ltd (OP: PENMF )

0.0625 +0.0025 (+4.17%)
Streaming Delayed Price Updated: 3:47 PM EDT, Aug 14, 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 (%)
Aug 14, 2024 0.0600 0.0625 0.0588 0.0625 327,289 +0.00(+4.17%)
Aug 13, 2024 0.0600 0.0600 0.0570 0.0600 108,519 +0.00(+0.00%)
Aug 12, 2024 0.0625 0.0625 0.0570 0.0600 265,542 -0.00(-4.00%)
Aug 09, 2024 0.0600 0.0625 0.0600 0.0625 121,075 +0.00(+0.81%)
Aug 08, 2024 0.0550 0.0620 0.0550 0.0620 153,001 +0.00(+8.01%)
Aug 07, 2024 0.0640 0.0640 0.0550 0.0574 379,684 -0.00(-4.97%)
Aug 06, 2024 0.0600 0.0625 0.0580 0.0604 267,122 +0.01(+9.82%)
Aug 05, 2024 0.0590 0.0630 0.0500 0.0550 1,100,619 -0.01(-12.70%)
Aug 02, 2024 0.0678 0.0680 0.0623 0.0630 569,207 -0.00(-3.08%)
Aug 01, 2024 0.0700 0.0720 0.0630 0.0650 523,859 -0.01(-9.72%)
Jul 31, 2024 0.0720 0.0720 0.0685 0.0720 776,675 +0.00(+1.41%)
Jul 30, 2024 0.0689 0.0710 0.0670 0.0710 128,910 +0.00(+4.41%)
Jul 29, 2024 0.0700 0.0740 0.0674 0.0680 424,447 -0.00(-1.02%)
Jul 26, 2024 0.0690 0.0740 0.0675 0.0687 344,541 +0.00(+0.00%)
Jul 25, 2024 0.0696 0.0792 0.0650 0.0687 928,453 +0.00(+2.54%)
Jul 24, 2024 0.0700 0.0792 0.0670 0.0670 180,664 -0.00(-4.29%)
Jul 23, 2024 0.0750 0.0750 0.0700 0.0700 36,000 +0.00(+0.00%)
Jul 22, 2024 0.0730 0.0770 0.0700 0.0700 127,985 -0.00(-4.76%)
Jul 19, 2024 0.0770 0.0770 0.0715 0.0735 21,564 +0.00(+2.80%)
Jul 18, 2024 0.0700 0.0715 0.0685 0.0715 1,295,378 +0.00(+0.99%)
Jul 17, 2024 0.0690 0.0750 0.0670 0.0708 334,408 -0.00(-3.01%)
Jul 16, 2024 0.0730 0.0750 0.0690 0.0730 586,789 -0.00(-5.19%)
Jul 15, 2024 0.0730 0.0800 0.0690 0.0770 271,964 +0.01(+6.94%)
Jul 12, 2024 0.0700 0.0750 0.0651 0.0720 378,042 +0.00(+0.00%)
Jul 11, 2024 0.0720 0.0750 0.0700 0.0720 1,095,720 +0.00(+1.41%)
Jul 10, 2024 0.0700 0.0720 0.0666 0.0710 380,985 +0.00(+1.43%)
Jul 09, 2024 0.0700 0.0700 0.0660 0.0700 71,080 +0.00(+0.00%)
Jul 08, 2024 0.0750 0.0750 0.0700 0.0700 75,164 -0.00(-5.41%)
Jul 05, 2024 0.0740 0.0750 0.0720 0.0740 196,474 +0.00(+5.71%)
Jul 03, 2024 0.0800 0.0810 0.0680 0.0700 777,774 +0.00(+6.06%)
Jul 02, 2024 0.0650 0.0730 0.0650 0.0660 247,500 -0.00(-5.71%)
Jul 01, 2024 0.0700 0.0700 0.0650 0.0700 239,435 +0.00(+0.00%)
Jun 28, 2024 0.0700 0.0740 0.0651 0.0700 154,800 +0.01(+7.69%)
Jun 27, 2024 0.0645 0.0660 0.0645 0.0650 106,834 -0.01(-8.32%)
Jun 26, 2024 0.0700 0.0740 0.0645 0.0709 430,525 +0.00(+5.82%)
Jun 25, 2024 0.0670 0.0705 0.0670 0.0670 891,818 -0.00(-4.96%)
Jun 24, 2024 0.0705 0.0705 0.0670 0.0705 41,622 -0.00(-4.73%)
Jun 21, 2024 0.0670 0.0740 0.0670 0.0740 147,561 +0.01(+10.45%)
Jun 20, 2024 0.0740 0.0740 0.0660 0.0670 110,326 -0.00(-4.29%)
Jun 18, 2024 0.0720 0.0720 0.0660 0.0700 113,300 +0.00(+6.06%)
Jun 17, 2024 0.0680 0.0749 0.0650 0.0660 98,300 -0.00(-3.08%)
Jun 14, 2024 0.0650 0.0740 0.0650 0.0681 63,250 -0.01(-7.97%)
Jun 13, 2024 0.0740 0.0740 0.0695 0.0740 47,300 +0.00(+0.00%)
Jun 12, 2024 0.0700 0.0740 0.0660 0.0740 165,287 +0.00(+6.47%)
Jun 11, 2024 0.0665 0.0700 0.0650 0.0695 578,308 -0.00(-0.71%)
Jun 10, 2024 0.0718 0.0745 0.0660 0.0700 2,578,274 -0.00(-3.58%)
Jun 07, 2024 0.0690 0.0750 0.0690 0.0726 739,170 +0.00(+1.54%)
Jun 06, 2024 0.0740 0.0740 0.0690 0.0715 437,156 +0.00(+0.70%)
Jun 05, 2024 0.0700 0.0742 0.0700 0.0710 274,666 -0.00(-1.93%)
Jun 04, 2024 0.0710 0.0756 0.0710 0.0724 172,302 -0.00(-1.23%)
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.