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

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, 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%)
May 02, 2022 0.1450 0.1600 0.1450 0.1520 252,400 +0.00(+0.20%)
Apr 29, 2022 0.1700 0.1700 0.1517 0.1517 226,056 -0.00(-0.52%)
Apr 28, 2022 0.1760 0.1760 0.1414 0.1525 351,167 +0.00(+1.67%)
Apr 27, 2022 0.1400 0.1600 0.1400 0.1500 270,012 -0.00(-0.99%)
Apr 26, 2022 0.1450 0.1682 0.1450 0.1515 283,600 -0.01(-6.60%)
Apr 25, 2022 0.1560 0.1803 0.1511 0.1622 993,650 -0.01(-3.05%)
Apr 22, 2022 0.1736 0.1850 0.1642 0.1673 529,366 -0.00(-2.22%)
Apr 21, 2022 0.1890 0.1910 0.1711 0.1711 1,661,803 -0.01(-4.94%)
Apr 20, 2022 0.1900 0.1900 0.1790 0.1800 608,611 -0.01(-2.96%)
Apr 19, 2022 0.1835 0.1940 0.1835 0.1855 329,553 -0.00(-1.49%)
Apr 18, 2022 0.2181 0.2364 0.1830 0.1883 269,050 -0.01(-4.17%)
Apr 14, 2022 0.2010 0.2111 0.1893 0.1965 483,509 -0.00(-1.75%)
Apr 13, 2022 0.2200 0.2200 0.1875 0.2000 731,784 +0.01(+3.09%)
Apr 12, 2022 0.2000 0.2100 0.1800 0.1940 429,041 +0.00(+2.11%)
Apr 11, 2022 0.1700 0.2132 0.1700 0.1900 1,579,396 +0.00(+0.80%)
Apr 08, 2022 0.1850 0.1900 0.1800 0.1885 764,068 +0.01(+6.68%)
Apr 07, 2022 0.1800 0.1800 0.1648 0.1767 362,480 +0.01(+3.33%)
Apr 06, 2022 0.1633 0.1740 0.1560 0.1710 364,167 +0.01(+4.72%)
Apr 05, 2022 0.1633 0.1799 0.1633 0.1633 281,935 -0.00(-0.06%)
Apr 04, 2022 0.1650 0.1725 0.1580 0.1634 299,697 -0.01(-3.88%)
Apr 01, 2022 0.1800 0.1800 0.1600 0.1700 132,024 -0.00(-1.45%)
Mar 31, 2022 0.1720 0.1800 0.1700 0.1725 276,400 -0.01(-5.27%)
Mar 30, 2022 0.1850 0.1850 0.1754 0.1821 233,771 +0.00(+1.17%)
Mar 29, 2022 0.1850 0.1850 0.1700 0.1800 289,539 -0.00(-0.88%)
Mar 28, 2022 0.1816 0.1816 0.1606 0.1816 664,203 +0.00(+0.06%)
Mar 25, 2022 0.1800 0.1816 0.1700 0.1815 750,747 +0.00(+0.83%)
Mar 24, 2022 0.1880 0.1880 0.1634 0.1800 443,870 +0.01(+7.98%)
Mar 23, 2022 0.1667 0.1725 0.1634 0.1667 200,955 +0.01(+3.54%)
Mar 22, 2022 0.1605 0.1650 0.1560 0.1610 236,427 -0.00(-2.37%)
Mar 21, 2022 0.1670 0.1700 0.1640 0.1649 773,989 -0.00(-1.26%)
Mar 18, 2022 0.1545 0.1700 0.1490 0.1670 451,452 +0.00(+1.21%)
Mar 17, 2022 0.1630 0.1700 0.1600 0.1650 150,997 +0.01(+6.45%)
Mar 16, 2022 0.1590 0.1590 0.1500 0.1550 267,637 +0.00(+0.32%)
Mar 15, 2022 0.1515 0.1545 0.1465 0.1545 155,866 -0.01(-4.92%)
Mar 14, 2022 0.1873 0.1873 0.1353 0.1625 538,780 -0.03(-13.47%)
Mar 11, 2022 0.1829 0.1878 0.1630 0.1878 363,600 +0.01(+5.62%)
Mar 10, 2022 0.1830 0.2000 0.1750 0.1778 607,931 -0.00(-0.11%)
Mar 09, 2022 0.1500 0.1780 0.1500 0.1780 552,552 +0.03(+19.46%)
Mar 08, 2022 0.1550 0.1560 0.1475 0.1490 360,213 -0.01(-3.87%)
Mar 07, 2022 0.1519 0.1635 0.1330 0.1550 391,140 +0.01(+7.12%)
Mar 04, 2022 0.1320 0.1450 0.1270 0.1447 787,207 -0.01(-8.24%)
Mar 03, 2022 0.1603 0.1700 0.1577 0.1577 1,360,079 -0.00(-1.44%)
Mar 02, 2022 0.1500 0.1603 0.1500 0.1600 372,976 +0.01(+7.38%)
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.