Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peninsula Energy Ltd (OP: PENMF )

0.0780 +0.0010 (+1.30%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 31, 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 29, 2022 0.1300 0.1300 0.1135 0.1200 154,700 -0.01(-8.88%)
Jul 28, 2022 0.1186 0.1400 0.1186 0.1317 142,029 +0.01(+12.56%)
Jul 27, 2022 0.1176 0.1200 0.1070 0.1170 732,673 +0.01(+11.32%)
Jul 26, 2022 0.1010 0.1178 0.1010 0.1051 128,300 -0.01(-11.61%)
Jul 25, 2022 0.1200 0.1214 0.1092 0.1189 166,250 +0.01(+4.67%)
Jul 22, 2022 0.1064 0.1188 0.1064 0.1136 129,050 -0.01(-4.38%)
Jul 21, 2022 0.1170 0.1200 0.1120 0.1188 78,355 +0.00(+1.45%)
Jul 20, 2022 0.1200 0.1200 0.1160 0.1171 86,250 +0.00(+0.95%)
Jul 19, 2022 0.1100 0.1172 0.1025 0.1160 133,309 -0.00(-1.44%)
Jul 18, 2022 0.1128 0.1177 0.1038 0.1177 115,093 +0.02(+17.70%)
Jul 15, 2022 0.1000 0.1050 0.1000 0.1000 155,150 +0.00(+0.00%)
Jul 14, 2022 0.1184 0.1184 0.1000 0.1000 53,000 +0.00(+0.00%)
Jul 13, 2022 0.1119 0.1119 0.1000 0.1000 47,000 -0.00(-3.66%)
Jul 12, 2022 0.1075 0.1171 0.1038 0.1038 11,725 -0.01(-7.32%)
Jul 11, 2022 0.1000 0.1120 0.1000 0.1120 11,000 -0.00(-0.36%)
Jul 08, 2022 0.1100 0.1190 0.1100 0.1124 110,227 +0.00(+2.18%)
Jul 07, 2022 0.1100 0.1165 0.1000 0.1100 31,895 +0.00(+2.33%)
Jul 06, 2022 0.1000 0.1095 0.1000 0.1075 23,325 +0.00(+3.37%)
Jul 05, 2022 0.1082 0.1307 0.0957 0.1040 226,891 -0.00(-2.99%)
Jul 01, 2022 0.1070 0.1254 0.1013 0.1072 35,665 -0.00(-2.55%)
Jun 30, 2022 0.1045 0.1139 0.0950 0.1100 121,371 -0.01(-4.35%)
Jun 29, 2022 0.1000 0.1200 0.0978 0.1150 35,100 +0.01(+4.55%)
Jun 28, 2022 0.1165 0.1165 0.1000 0.1100 26,600 +0.01(+10.00%)
Jun 27, 2022 0.1100 0.1200 0.1000 0.1000 192,150 -0.01(-7.41%)
Jun 24, 2022 0.1079 0.1139 0.1050 0.1080 375,300 +0.01(+11.80%)
Jun 23, 2022 0.1153 0.1153 0.0900 0.0966 718,030 -0.02(-15.63%)
Jun 22, 2022 0.1100 0.1256 0.1100 0.1145 95,200 -0.02(-11.92%)
Jun 21, 2022 0.1288 0.1321 0.1168 0.1300 32,785 +0.02(+14.14%)
Jun 17, 2022 0.1190 0.1190 0.1000 0.1139 80,543 +0.00(+3.55%)
Jun 16, 2022 0.1158 0.1170 0.1100 0.1100 270,445 -0.01(-7.95%)
Jun 15, 2022 0.1150 0.1240 0.1100 0.1195 358,332 +0.01(+8.64%)
Jun 14, 2022 0.1150 0.1200 0.1100 0.1100 94,792 -0.01(-12.00%)
Jun 13, 2022 0.1300 0.1350 0.1191 0.1250 1,182,681 -0.02(-10.71%)
Jun 10, 2022 0.1350 0.1484 0.1350 0.1400 213,237 -0.01(-4.11%)
Jun 09, 2022 0.1543 0.1550 0.1439 0.1460 67,948 -0.00(-2.67%)
Jun 08, 2022 0.1400 0.1539 0.1400 0.1500 289,682 +0.01(+7.76%)
Jun 07, 2022 0.1242 0.1392 0.1230 0.1392 321,692 +0.01(+7.57%)
Jun 06, 2022 0.1400 0.1435 0.1294 0.1294 131,149 -0.01(-3.93%)
Jun 03, 2022 0.1300 0.1433 0.1297 0.1347 166,606 -0.01(-3.85%)
Jun 02, 2022 0.1401 0.1401 0.1202 0.1401 141,856 +0.01(+6.14%)
Jun 01, 2022 0.1251 0.1401 0.1234 0.1320 100,900 +0.01(+5.52%)
May 31, 2022 0.1200 0.1276 0.1160 0.1251 346,615 +0.01(+7.84%)
May 27, 2022 0.1284 0.1284 0.1128 0.1160 553,400 -0.01(-6.98%)
May 26, 2022 0.1116 0.1247 0.1116 0.1247 95,750 +0.00(+0.00%)
May 25, 2022 0.1276 0.1276 0.1122 0.1247 76,894 -0.00(-1.66%)
May 24, 2022 0.1200 0.1385 0.1110 0.1268 206,795 +0.00(+1.44%)
May 23, 2022 0.1280 0.1304 0.1250 0.1250 9,000 +0.00(+2.04%)
May 20, 2022 0.1220 0.1250 0.1200 0.1225 201,155 -0.00(-0.41%)
May 19, 2022 0.1248 0.1248 0.1223 0.1230 36,553 -0.00(-1.99%)
May 18, 2022 0.1286 0.1286 0.1185 0.1255 153,655 -0.00(-2.26%)
May 17, 2022 0.1301 0.1320 0.1200 0.1284 188,050 +0.00(+1.66%)
May 16, 2022 0.1100 0.1263 0.1100 0.1263 46,300 -0.01(-4.61%)
May 13, 2022 0.1230 0.1324 0.1190 0.1324 86,900 +0.02(+20.36%)
May 12, 2022 0.1121 0.1201 0.1091 0.1100 1,510,915 -0.01(-7.02%)
May 11, 2022 0.1320 0.1354 0.1180 0.1183 940,576 -0.01(-6.11%)
May 10, 2022 0.1370 0.1390 0.1250 0.1260 235,032 -0.00(-3.08%)
May 09, 2022 0.1450 0.1450 0.1300 0.1300 614,368 -0.01(-9.41%)
May 06, 2022 0.1540 0.1592 0.1435 0.1435 98,950 -0.01(-4.33%)
May 05, 2022 0.1856 0.1856 0.1450 0.1500 184,849 -0.01(-7.06%)
May 04, 2022 0.1549 0.1614 0.1549 0.1614 44,149 +0.00(+2.35%)
May 03, 2022 0.1520 0.1640 0.1500 0.1577 463,763 +0.01(+3.75%)
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.