Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pinecrest Resources Ltd (TSV: PCR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2017 0.4150 0.4800 0.4150 0.4800 351,500 +0.07(+17.07%)
Apr 27, 2017 0.4050 0.4100 0.4000 0.4100 50,000 +0.00(+1.23%)
Apr 26, 2017 0.4200 0.4550 0.4050 0.4050 173,000 +0.01(+1.25%)
Apr 25, 2017 0.4350 0.4350 0.4000 0.4000 12,500 -0.02(-4.76%)
Apr 24, 2017 0.4200 0.4200 0.4100 0.4200 46,100 -0.02(-3.45%)
Apr 21, 2017 0.4350 0.4500 0.4350 0.4350 5,360 +0.02(+3.57%)
Apr 20, 2017 0.4150 0.4450 0.4150 0.4200 8,000 -0.02(-4.55%)
Apr 19, 2017 0.4800 0.4800 0.4400 0.4400 135,000 -0.02(-4.35%)
Apr 18, 2017 0.4650 0.4650 0.4600 0.4600 16,120 -0.03(-7.07%)
Apr 17, 2017 0.4600 0.5000 0.4600 0.4950 191,500 +0.03(+7.61%)
Apr 13, 2017 0.4500 0.4800 0.4500 0.4600 871,980 +0.01(+2.22%)
Apr 12, 2017 0.4000 0.4500 0.4000 0.4500 453,556 +0.05(+12.50%)
Apr 11, 2017 0.3600 0.4000 0.3600 0.4000 667,000 +0.05(+14.29%)
Apr 06, 2017 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Apr 05, 2017 0.3500 0.3500 0.3200 0.3300 51,000 -0.01(-1.49%)
Apr 04, 2017 0.3000 0.4000 0.3000 0.3350 591,500 +0.04(+13.56%)
Apr 03, 2017 0.2800 0.2950 0.2800 0.2950 9,500 +0.01(+1.72%)
Mar 31, 2017 0.2850 0.2900 0.2850 0.2900 8,500 +0.01(+3.57%)
Mar 29, 2017 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Mar 21, 2017 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Mar 17, 2017 0.2800 0.2800 0.2800 0 +0.03(+9.80%)
Mar 16, 2017 0.2550 0.2550 0.2550 0.2550 4,000 +0.00(+0.00%)
Mar 15, 2017 0.2550 0.2550 0.2550 0.2550 4,000 -0.01(-1.92%)
Mar 14, 2017 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.00%)
Mar 13, 2017 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Mar 10, 2017 0.2500 0.2500 0.2500 0.2500 245,200 +0.00(+0.00%)
Mar 09, 2017 0.2400 0.2500 0.2400 0.2500 43,500 +0.01(+4.17%)
Mar 08, 2017 0.2400 0.2400 0.2400 0.2400 4,000 -0.01(-4.00%)
Mar 07, 2017 0.2500 0.2500 0.2500 0.2500 125,000 +0.00(+0.00%)
Mar 06, 2017 0.2500 0.2500 0.2450 0.2500 53,000 +0.00(+0.00%)
Mar 02, 2017 0.2500 0.2500 0.2500 200 +0.01(+2.04%)
Feb 23, 2017 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Feb 22, 2017 0.2450 0.2450 0.2450 0.2450 1,000 -0.01(-2.00%)
Feb 21, 2017 0.2500 0.2500 0.2500 0.2500 39,000 +0.00(+0.00%)
Feb 17, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Feb 16, 2017 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Feb 15, 2017 0.2400 0.2400 0.2400 0.2400 2,000 -0.04(-12.73%)
Feb 10, 2017 0.2750 0.2750 0.2750 0 +0.05(+19.57%)
Feb 08, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 01, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 31, 2017 0.2250 0.2300 0.2250 0.2300 105,500 +0.01(+4.55%)
Jan 27, 2017 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jan 26, 2017 0.2200 0.2300 0.2200 0.2300 16,400 +0.01(+5.75%)
Jan 25, 2017 0.2175 0.2175 0.2175 0.2175 5,000 -0.00(-1.14%)
Jan 24, 2017 0.2200 0.2200 0.2200 0.2200 50,000 +0.01(+4.76%)
Jan 23, 2017 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Jan 20, 2017 0.2100 0.2100 0.2100 0.2100 30,000 +0.00(+0.00%)
Jan 19, 2017 0.2100 0.2100 0.2100 0.2100 3,000 +0.00(+0.00%)
Jan 18, 2017 0.2100 0.2100 0.2100 0.2100 2,952 +0.01(+5.00%)
Jan 12, 2017 0.2000 0.2000 0.2000 200 +0.02(+8.11%)
Jan 03, 2017 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Dec 28, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 23, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 16, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 14, 2016 0.1800 0.1800 0.1800 200 -0.02(-7.69%)
Dec 13, 2016 0.1900 0.1950 0.1900 0.1950 12,500 +0.02(+8.33%)
Dec 12, 2016 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Dec 08, 2016 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Dec 05, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 01, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 30, 2016 0.1600 0.1600 0.1600 0.1600 1,560 -0.01(-3.03%)
Nov 23, 2016 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Nov 22, 2016 0.1850 0.1850 0.1700 0.1700 112,612 -0.02(-12.82%)
Nov 15, 2016 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Nov 14, 2016 0.1900 0.2000 0.1900 0.2000 73,000 +0.00(+0.00%)
Nov 11, 2016 0.2000 0.2000 0.2000 0.2000 11,000 +0.00(+0.00%)
Nov 09, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Nov 04, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Nov 01, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Oct 28, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 13, 2016 0.2100 0.2100 0.2100 0 +0.00(+1.20%)
Oct 11, 2016 0.2075 0.2075 0.2075 0 -0.00(-1.19%)
Oct 07, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 06, 2016 0.2100 0.2100 0.2100 0.2100 11,700 +0.01(+5.00%)
Oct 05, 2016 0.2000 0.2000 0.2000 0.2000 4,000 -0.01(-6.98%)
Oct 03, 2016 0.2150 0.2150 0.2150 0 -0.02(-10.42%)
Sep 30, 2016 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 29, 2016 0.2400 0.2500 0.2400 0.2400 316,500 +0.04(+20.00%)
Sep 28, 2016 0.2000 0.2000 0.2000 0.2000 22,925 +0.00(+0.00%)
Sep 27, 2016 0.2100 0.2100 0.2000 0.2000 35,000 -0.00(-2.44%)
Sep 23, 2016 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Sep 22, 2016 0.2100 0.2100 0.2100 0.2100 47,000 +0.02(+10.53%)
Sep 20, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 13, 2016 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 09, 2016 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Sep 08, 2016 0.2200 0.2200 0.2200 0.2200 110,300 +0.02(+10.00%)
Sep 07, 2016 0.2000 0.2150 0.2000 0.2000 285,500 +0.00(+0.00%)
Sep 01, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 31, 2016 0.2100 0.2100 0.2000 0.2000 19,500 -0.02(-9.09%)
Aug 30, 2016 0.2200 0.2200 0.2200 0.2200 1,700 +0.00(+0.00%)
Aug 29, 2016 0.2100 0.2200 0.2100 0.2200 10,500 +0.01(+4.76%)
Aug 26, 2016 0.2100 0.2100 0.2100 0.2100 4,000 -0.01(-4.55%)
Aug 24, 2016 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Aug 23, 2016 0.2400 0.2400 0.2250 0.2250 37,000 -0.01(-4.26%)
Aug 22, 2016 0.2350 0.2350 0.2350 0.2350 5,700 +0.00(+2.17%)
Aug 19, 2016 0.2600 0.2600 0.2300 0.2300 29,790 -0.05(-17.86%)
Aug 15, 2016 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Aug 12, 2016 0.2950 0.2950 0.2950 0.2950 10,000 +0.01(+1.72%)
Aug 11, 2016 0.2600 0.2900 0.2600 0.2900 45,585 +0.03(+13.73%)
Aug 10, 2016 0.2550 0.2550 0.2550 0.2550 3,313 -0.03(-12.07%)
Aug 09, 2016 0.2800 0.2900 0.2800 0.2900 99,000 +0.02(+7.41%)
Aug 08, 2016 0.2700 0.2700 0.2700 0.2700 3,900 -0.02(-6.90%)
Aug 05, 2016 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Aug 04, 2016 0.2900 0.2900 0.2900 0.2900 2,080 +0.01(+3.57%)
Aug 03, 2016 0.2900 0.3000 0.2800 0.2800 20,000 +0.02(+7.69%)
Aug 02, 2016 0.2650 0.2700 0.2550 0.2600 29,700 +0.02(+8.33%)
Jul 29, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 28, 2016 0.2500 0.2500 0.2400 0.2400 50,600 +0.00(+0.00%)
Jul 27, 2016 0.2400 0.2400 0.2400 0.2400 86,221 +0.00(+0.00%)
Jul 26, 2016 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Jul 25, 2016 0.2450 0.2450 0.2400 0.2400 13,000 +0.01(+4.35%)
Jul 21, 2016 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jul 20, 2016 0.2250 0.2250 0.2200 0.2200 30,000 -0.01(-2.22%)
Jul 19, 2016 0.2200 0.2300 0.2200 0.2250 1,035,300 +0.01(+4.65%)
Jul 18, 2016 0.2150 0.2150 0.2150 0.2150 1,000 -0.02(-8.51%)
Jul 15, 2016 0.2350 0.2600 0.2000 0.2350 680,025 +0.00(+2.17%)
Jul 14, 2016 0.2300 0.2300 0.2300 0.2300 60,000 +0.00(+0.00%)
Jul 13, 2016 0.2300 0.2300 0.2300 0.2300 45,562 +0.00(+0.00%)
Jul 12, 2016 0.2300 0.2300 0.2300 0.2300 41,500 +0.02(+9.52%)
Jul 11, 2016 0.2100 0.2100 0.2100 0.2100 6,875 +0.00(+0.00%)
Jul 08, 2016 0.2100 0.2100 0.2100 0.2100 21,300 -0.01(-2.33%)
Jul 07, 2016 0.2100 0.2150 0.2100 0.2150 6,000 -0.02(-6.52%)
Jul 04, 2016 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jun 29, 2016 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Jun 27, 2016 0.2050 0.2050 0.2050 0 -0.03(-10.87%)
Jun 21, 2016 0.2300 0.2300 0.2300 200 +0.00(+0.00%)
Jun 20, 2016 0.2350 0.2350 0.2300 0.2300 105,200 +0.01(+4.55%)
Jun 17, 2016 0.2200 0.2200 0.2200 0.2200 50,000 -0.02(-10.20%)
Jun 16, 2016 0.2000 0.2450 0.2000 0.2450 42,700 +0.07(+36.11%)
Jun 14, 2016 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Jun 10, 2016 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 09, 2016 0.1950 0.1950 0.1950 0.1950 43,000 +0.04(+21.88%)
Jun 07, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
May 30, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 26, 2016 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
May 25, 2016 0.1750 0.1750 0.1750 0.1750 1,500 -0.03(-12.50%)
May 18, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 16, 2016 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
May 12, 2016 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
May 11, 2016 0.1850 0.2000 0.1850 0.2000 106,000 -0.03(-13.04%)
May 09, 2016 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
May 06, 2016 0.1800 0.2000 0.1800 0.2000 43,740 +0.04(+25.00%)
May 05, 2016 0.1600 0.1600 0.1600 0.1600 30,000 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.