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 (%)
Aug 31, 2023 0.0702 0.0702 0.0601 0.0622 3,331,668 -0.02(-20.26%)
Aug 30, 2023 0.0758 0.0780 0.0750 0.0780 316,000 +0.00(+2.63%)
Aug 29, 2023 0.0780 0.0780 0.0746 0.0760 546,382 +0.00(+1.88%)
Aug 28, 2023 0.0800 0.0800 0.0730 0.0746 515,200 -0.00(-3.87%)
Aug 25, 2023 0.0776 0.0776 0.0776 0.0776 1,935 +0.00(+0.13%)
Aug 24, 2023 0.0800 0.0800 0.0710 0.0775 465,370 +0.00(+3.33%)
Aug 23, 2023 0.0780 0.0800 0.0700 0.0750 348,796 +0.00(+0.00%)
Aug 22, 2023 0.0724 0.0850 0.0724 0.0750 165,522 +0.00(+5.63%)
Aug 21, 2023 0.0720 0.0730 0.0670 0.0710 84,050 +0.00(+0.00%)
Aug 18, 2023 0.0710 0.0750 0.0670 0.0710 70,350 +0.00(+2.90%)
Aug 17, 2023 0.0670 0.0730 0.0670 0.0690 27,220 +0.00(+0.00%)
Aug 16, 2023 0.0765 0.0765 0.0690 0.0690 128,500 -0.00(-4.17%)
Aug 15, 2023 0.0760 0.0760 0.0720 0.0720 8,563 -0.00(-1.37%)
Aug 14, 2023 0.0765 0.0765 0.0730 0.0730 93,073 +0.00(+4.73%)
Aug 11, 2023 0.0600 0.0700 0.0600 0.0697 573,344 -0.00(-6.32%)
Aug 10, 2023 0.0722 0.0744 0.0700 0.0744 129,372 +0.01(+9.41%)
Aug 09, 2023 0.0690 0.0690 0.0668 0.0680 116,678 -0.01(-8.36%)
Aug 08, 2023 0.0742 0.0742 0.0742 0.0742 100,005 +0.00(+3.78%)
Aug 07, 2023 0.0567 0.0720 0.0567 0.0715 62,392 -0.00(-0.69%)
Aug 04, 2023 0.0715 0.0800 0.0630 0.0720 171,098 -0.01(-8.16%)
Aug 03, 2023 0.0748 0.0800 0.0700 0.0784 116,383 +0.01(+12.00%)
Aug 02, 2023 0.0710 0.0837 0.0655 0.0700 229,805 -0.00(-3.45%)
Aug 01, 2023 0.0700 0.0800 0.0650 0.0725 766,389 +0.01(+8.21%)
Jul 31, 2023 0.0770 0.0789 0.0600 0.0670 1,960,367 -0.01(-10.31%)
Jul 28, 2023 0.0700 0.0747 0.0700 0.0747 355,434 +0.01(+9.85%)
Jul 27, 2023 0.0772 0.0772 0.0680 0.0680 415,950 -0.01(-10.53%)
Jul 26, 2023 0.0690 0.0760 0.0680 0.0760 360,340 +0.00(+6.59%)
Jul 25, 2023 0.0779 0.0779 0.0670 0.0713 644,731 -0.00(-2.60%)
Jul 24, 2023 0.0721 0.0800 0.0700 0.0732 734,434 -0.01(-7.34%)
Jul 21, 2023 0.1100 0.1100 0.0760 0.0790 842,121 -0.00(-4.13%)
Jul 20, 2023 0.0900 0.0900 0.0778 0.0824 773,809 -0.01(-6.36%)
Jul 19, 2023 0.0800 0.0900 0.0750 0.0880 2,676,872 -0.03(-22.67%)
Jul 18, 2023 0.1100 0.1199 0.1000 0.1138 67,025 +0.01(+9.42%)
Jul 17, 2023 0.1200 0.1260 0.1040 0.1040 213,003 -0.01(-11.11%)
Jul 14, 2023 0.1150 0.1170 0.1150 0.1170 83,060 +0.01(+6.36%)
Jul 13, 2023 0.1180 0.1200 0.1068 0.1100 74,990 +0.00(+0.00%)
Jul 12, 2023 0.1000 0.1100 0.1000 0.1100 5,467 +0.01(+5.77%)
Jul 11, 2023 0.1070 0.1070 0.1040 0.1040 31,000 -0.00(-2.80%)
Jul 10, 2023 0.1100 0.1164 0.1070 0.1070 113,845 -0.00(-1.74%)
Jul 07, 2023 0.1089 0.1106 0.1070 0.1089 156,382 -0.00(-1.00%)
Jul 06, 2023 0.1150 0.1150 0.1100 0.1100 46,200 -0.01(-4.35%)
Jul 05, 2023 0.1116 0.1150 0.1070 0.1150 96,383 +0.00(+0.00%)
Jul 03, 2023 0.1200 0.1200 0.1150 0.1150 9,333 -0.00(-4.17%)
Jun 30, 2023 0.1200 0.1200 0.1200 0.1200 50,000 +0.01(+9.09%)
Jun 29, 2023 0.1100 0.1100 0.1100 0.1100 39,231 +0.00(+2.80%)
Jun 27, 2023 0.1070 1 +0.00(+0.00%)
Jun 26, 2023 0.1085 0.1100 0.1070 0.1070 25,150 -0.00(-1.83%)
Jun 23, 2023 0.1102 0.1170 0.1090 0.1090 132,396 -0.02(-12.80%)
Jun 22, 2023 0.1250 0.1250 0.1250 0.1250 50,000 -0.01(-7.13%)
Jun 21, 2023 0.1152 0.1346 0.1152 0.1346 58,500 +0.01(+12.17%)
Jun 20, 2023 0.1200 0.1200 0.1200 0.1200 12,000 -0.01(-4.76%)
Jun 16, 2023 0.1219 0.1270 0.1219 0.1260 258,010 +0.00(+3.36%)
Jun 15, 2023 0.1260 0.1260 0.1219 0.1219 25,000 +0.00(+3.74%)
Jun 14, 2023 0.1175 0.1175 0.1175 0.1175 10,000 -0.00(-2.08%)
Jun 13, 2023 0.1260 0.1260 0.1200 0.1200 76,233 +0.00(+3.90%)
Jun 12, 2023 0.1100 0.1261 0.1080 0.1155 159,003 -0.00(-3.75%)
Jun 09, 2023 0.1260 0.1260 0.1200 0.1200 41,872 -0.00(-3.07%)
Jun 08, 2023 0.1275 0.1290 0.1200 0.1238 59,690 -0.00(-0.96%)
Jun 07, 2023 0.1101 0.1300 0.1101 0.1250 257,857 +0.00(+2.88%)
Jun 06, 2023 0.1180 0.1215 0.1180 0.1215 196,725 +0.00(+2.10%)
Jun 05, 2023 0.0900 0.1190 0.0900 0.1190 414,443 +0.00(+0.00%)
Jun 02, 2023 0.1118 0.1190 0.1118 0.1190 182,525 +0.01(+9.17%)
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.