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

Peninsula Energy Ltd (OP: PENMF )

0.0384 +0.0019 (+5.21%)
Streaming Delayed Price Updated: 1:27 PM EST, Nov 22, 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 (%)
Nov 21, 2024 0.0379 0.0379 0.0360 0.0365 1,893,344 -0.00(-6.41%)
Nov 20, 2024 0.0383 0.0399 0.0370 0.0390 2,892,043 -0.00(-7.14%)
Nov 19, 2024 0.0450 0.0480 0.0389 0.0420 1,338,113 +0.00(+7.97%)
Nov 18, 2024 0.0410 0.0420 0.0381 0.0389 3,421,732 -0.00(-10.57%)
Nov 15, 2024 0.0400 0.0540 0.0400 0.0435 9,359,335 -0.01(-23.68%)
Nov 14, 2024 0.0520 0.0579 0.0500 0.0570 2,136,988 +0.00(+1.79%)
Nov 13, 2024 0.0580 0.0580 0.0550 0.0560 1,249,847 -0.00(-3.45%)
Nov 12, 2024 0.0580 0.0650 0.0522 0.0580 367,418 -0.00(-3.33%)
Nov 11, 2024 0.0615 0.0630 0.0600 0.0600 97,000 +0.00(+0.00%)
Nov 08, 2024 0.0615 0.0650 0.0600 0.0600 332,281 +0.00(+1.69%)
Nov 07, 2024 0.0590 0.0610 0.0590 0.0590 140,970 +0.00(+0.00%)
Nov 06, 2024 0.0585 0.0600 0.0580 0.0590 288,689 +0.00(+1.72%)
Nov 05, 2024 0.0620 0.0690 0.0580 0.0580 304,236 -0.00(-4.92%)
Nov 04, 2024 0.0580 0.0610 0.0580 0.0610 320,245 -0.00(-0.81%)
Nov 01, 2024 0.0660 0.0660 0.0585 0.0615 410,983 -0.00(-3.15%)
Oct 31, 2024 0.0540 0.0635 0.0540 0.0635 232,590 -0.00(-3.05%)
Oct 30, 2024 0.0645 0.0690 0.0620 0.0655 140,704 +0.00(+5.14%)
Oct 29, 2024 0.0645 0.0654 0.0598 0.0623 698,157 -0.00(-6.74%)
Oct 28, 2024 0.0640 0.0673 0.0630 0.0668 178,984 -0.00(-0.30%)
Oct 25, 2024 0.0660 0.0715 0.0576 0.0670 1,710,514 +0.00(+0.00%)
Oct 24, 2024 0.0670 0.0690 0.0632 0.0670 851,100 -0.00(-4.29%)
Oct 23, 2024 0.0720 0.0720 0.0650 0.0700 513,388 +0.00(+0.00%)
Oct 22, 2024 0.0735 0.0735 0.0680 0.0700 257,191 -0.00(-0.43%)
Oct 21, 2024 0.0700 0.0750 0.0670 0.0703 843,251 -0.00(-0.85%)
Oct 18, 2024 0.0730 0.0770 0.0680 0.0709 653,546 -0.00(-1.25%)
Oct 17, 2024 0.0700 0.0800 0.0700 0.0718 2,539,793 +0.00(+5.59%)
Oct 16, 2024 0.0503 0.0695 0.0503 0.0680 3,407,236 +0.00(+0.00%)
Oct 15, 2024 0.0679 0.0680 0.0655 0.0680 51,000 -0.00(-0.29%)
Oct 14, 2024 0.0679 0.0700 0.0679 0.0682 138,500 +0.00(+0.89%)
Oct 11, 2024 0.0655 0.0676 0.0644 0.0676 61,000 +0.00(+5.62%)
Oct 10, 2024 0.0650 0.0700 0.0640 0.0640 285,100 +0.00(+0.47%)
Oct 09, 2024 0.0700 0.0700 0.0630 0.0637 143,030 -0.00(-2.75%)
Oct 08, 2024 0.0655 0.0670 0.0630 0.0655 69,487 -0.00(-3.68%)
Oct 07, 2024 0.0655 0.0680 0.0630 0.0680 193,950 +0.00(+0.89%)
Oct 04, 2024 0.0660 0.0674 0.0650 0.0674 199,500 +0.00(+1.35%)
Oct 03, 2024 0.0660 0.0675 0.0660 0.0665 85,032 +0.00(+0.00%)
Oct 02, 2024 0.0659 0.0665 0.0659 0.0665 143,100 +0.00(+2.31%)
Oct 01, 2024 0.0650 0.0678 0.0600 0.0650 1,772,100 +0.00(+0.78%)
Sep 30, 2024 0.0650 0.0650 0.0645 0.0645 82,817 +0.00(+0.00%)
Sep 27, 2024 0.0650 0.0650 0.0630 0.0645 518,351 -0.00(-0.77%)
Sep 26, 2024 0.0650 0.0650 0.0638 0.0650 140,000 +0.00(+1.56%)
Sep 25, 2024 0.0640 0.0640 0.0620 0.0640 590,043 +0.00(+0.79%)
Sep 24, 2024 0.0630 0.0650 0.0620 0.0635 163,800 -0.00(-0.78%)
Sep 23, 2024 0.0620 0.0650 0.0620 0.0640 450,600 +0.00(+6.67%)
Sep 20, 2024 0.0700 0.0700 0.0579 0.0600 75,510 +0.00(+7.72%)
Sep 19, 2024 0.0525 0.0588 0.0525 0.0557 93,700 -0.00(-1.07%)
Sep 18, 2024 0.0520 0.0600 0.0520 0.0563 102,648 +0.00(+3.30%)
Sep 17, 2024 0.0574 0.0574 0.0545 0.0545 137,600 -0.01(-9.17%)
Sep 16, 2024 0.0550 0.0650 0.0550 0.0600 741,280 +0.00(+4.35%)
Sep 13, 2024 0.0550 0.0575 0.0550 0.0575 275,520 -0.01(-8.73%)
Sep 12, 2024 0.0590 0.0630 0.0540 0.0630 263,516 +0.01(+18.64%)
Sep 11, 2024 0.0575 0.0640 0.0531 0.0531 218,763 -0.00(-1.85%)
Sep 10, 2024 0.0530 0.0582 0.0500 0.0541 99,026 +0.00(+2.08%)
Sep 09, 2024 0.0490 0.0542 0.0405 0.0530 381,814 +0.00(+1.92%)
Sep 06, 2024 0.0542 0.0570 0.0500 0.0520 278,583 +0.00(+0.00%)
Sep 05, 2024 0.0526 0.0526 0.0510 0.0520 258,882 +0.00(+0.00%)
Sep 04, 2024 0.0530 0.0560 0.0500 0.0520 957,984 -0.00(-1.89%)
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.