Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2023 0.0975 0.1040 0.0972 0.1003 151,640 +0.00(+2.87%)
May 30, 2023 0.1090 0.1090 0.0975 0.0975 60,100 -0.01(-10.30%)
May 25, 2023 0.1087 0 -0.00(-0.28%)
May 24, 2023 0.0965 0.1090 0.0965 0.1090 104,865 +0.01(+4.81%)
May 23, 2023 0.1038 0.1065 0.1038 0.1040 54,000 -0.00(-0.48%)
May 22, 2023 0.1038 0.1090 0.1000 0.1045 131,052 +0.00(+1.16%)
May 19, 2023 0.1090 0.1090 0.1033 0.1033 4,500 -0.00(-3.46%)
May 18, 2023 0.1070 0.1070 0.1070 0.1070 5,000 +0.01(+7.00%)
May 17, 2023 0.1070 0.1080 0.0983 0.1000 119,100 +0.00(+1.01%)
May 16, 2023 0.1028 0.1028 0.0965 0.0990 604,500 -0.00(-1.49%)
May 15, 2023 0.1010 0.1140 0.1000 0.1005 523,178 -0.01(-6.94%)
May 12, 2023 0.1000 0.1080 0.1000 0.1080 128,774 +0.00(+2.96%)
May 11, 2023 0.1050 0.1050 0.1025 0.1049 215,400 +0.00(+0.00%)
May 10, 2023 0.1000 0.1065 0.1000 0.1049 129,426 -0.00(-0.10%)
May 09, 2023 0.1025 0.1050 0.0860 0.1050 274,350 +0.01(+12.90%)
May 08, 2023 0.0920 0.0930 0.0920 0.0930 28,773 -0.00(-2.11%)
May 05, 2023 0.1000 0.1000 0.0860 0.0950 81,557 +0.00(+2.15%)
May 04, 2023 0.1000 0.1000 0.0909 0.0930 15,480 -0.01(-7.19%)
May 03, 2023 0.0950 0.1002 0.0950 0.1002 91,000 +0.01(+5.47%)
May 02, 2023 0.0871 0.0975 0.0871 0.0950 72,960 -0.01(-5.00%)
May 01, 2023 0.1153 0.1153 0.0969 0.1000 149,149 +0.00(+4.17%)
Apr 28, 2023 0.0850 0.0960 0.0850 0.0960 68,629 +0.00(+0.00%)
Apr 27, 2023 0.0960 0.0960 0.0960 0.0960 1,000 +0.00(+0.00%)
Apr 26, 2023 0.0960 0.0960 0.0960 0.0960 2,000 +0.01(+6.67%)
Apr 25, 2023 0.0870 0.0960 0.0860 0.0900 245,000 -0.01(-6.25%)
Apr 24, 2023 0.0800 0.0960 0.0800 0.0960 178,320 +0.00(+0.00%)
Apr 21, 2023 0.0910 0.1050 0.0890 0.0960 61,475 -0.00(-1.64%)
Apr 20, 2023 0.1000 0.1000 0.0976 0.0976 28,593 -0.00(-3.65%)
Apr 19, 2023 0.0910 0.1100 0.0910 0.1013 51,395 +0.01(+6.07%)
Apr 18, 2023 0.0990 0.0990 0.0955 0.0955 37,500 -0.00(-4.50%)
Apr 17, 2023 0.0870 0.1000 0.0870 0.1000 18,407 +0.01(+8.11%)
Apr 14, 2023 0.0820 0.1000 0.0820 0.0925 51,796 -0.00(-2.63%)
Apr 13, 2023 0.0987 0.0990 0.0950 0.0950 71,054 -0.00(-3.06%)
Apr 12, 2023 0.1027 0.1059 0.0980 0.0980 38,760 +0.00(+0.00%)
Apr 11, 2023 0.1092 0.1092 0.0875 0.0980 366,654 +0.01(+7.34%)
Apr 10, 2023 0.0817 0.1000 0.0817 0.0913 108,269 +0.00(+1.44%)
Apr 06, 2023 0.0900 0.0950 0.0900 0.0900 11,964 +0.00(+2.16%)
Apr 05, 2023 0.1000 0.1000 0.0881 0.0881 32,500 -0.02(-16.10%)
Apr 03, 2023 0.1050 0 +0.01(+16.41%)
Mar 31, 2023 0.0838 0.0902 0.0838 0.0902 35,922 -0.00(-3.01%)
Mar 30, 2023 0.0880 0.0930 0.0859 0.0930 48,205 +0.01(+8.90%)
Mar 29, 2023 0.0870 0.0870 0.0843 0.0854 16,956 +0.00(+0.47%)
Mar 28, 2023 0.0800 0.0850 0.0800 0.0850 126,100 +0.00(+6.12%)
Mar 27, 2023 0.0800 0.0898 0.0770 0.0801 275,863 -0.00(-1.11%)
Mar 24, 2023 0.0810 0.0810 0.0810 0.0810 56,500 -0.00(-4.82%)
Mar 23, 2023 0.0879 0.0879 0.0810 0.0851 37,300 +0.00(+0.12%)
Mar 22, 2023 0.0825 0.0850 0.0800 0.0850 53,123 +0.00(+3.03%)
Mar 21, 2023 0.0892 0.0892 0.0800 0.0825 40,146 -0.00(-1.79%)
Mar 20, 2023 0.0865 0.0874 0.0800 0.0840 685,393 -0.01(-6.67%)
Mar 17, 2023 0.0850 0.0930 0.0850 0.0900 223,673 +0.00(+0.56%)
Mar 16, 2023 0.0880 0.0930 0.0860 0.0895 228,500 +0.00(+0.56%)
Mar 15, 2023 0.0890 0.0980 0.0851 0.0890 171,883 -0.01(-5.32%)
Mar 14, 2023 0.0890 0.1070 0.0890 0.0940 91,550 +0.01(+5.62%)
Mar 13, 2023 0.0975 0.0975 0.0890 0.0890 25,577 +0.00(+0.00%)
Mar 10, 2023 0.0998 0.0998 0.0890 0.0890 672,865 +0.00(+0.68%)
Mar 09, 2023 0.0959 0.0959 0.0877 0.0884 347,350 -0.00(-3.91%)
Mar 08, 2023 0.0973 0.1000 0.0920 0.0920 27,000 -0.00(-1.60%)
Mar 07, 2023 0.0980 0.1070 0.0935 0.0935 31,900 -0.00(-4.49%)
Mar 06, 2023 0.0920 0.1100 0.0920 0.0979 18,550 -0.00(-1.90%)
Mar 03, 2023 0.0921 0.1053 0.0921 0.0998 49,255 -0.00(-0.20%)
Mar 02, 2023 0.0920 0.1035 0.0920 0.1000 39,600 -0.00(-1.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.