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 (%)
Aug 07, 2020 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Aug 06, 2020 0.7500 0.7500 0.7200 0.7300 104,300 -0.02(-2.67%)
Aug 05, 2020 0.7600 0.7600 0.7300 0.7500 56,415 +0.00(+0.00%)
Aug 04, 2020 0.7600 0.7800 0.7400 0.7500 88,310 -0.03(-3.85%)
Jul 31, 2020 0.7800 0.7800 0.7800 0 +0.06(+8.33%)
Jul 30, 2020 0.7400 0.7400 0.7200 0.7200 73,600 -0.04(-5.26%)
Jul 29, 2020 0.7800 0.7800 0.7500 0.7600 134,414 -0.04(-5.00%)
Jul 28, 2020 0.8100 0.8100 0.7700 0.8000 103,114 -0.01(-1.23%)
Jul 27, 2020 0.8500 0.8600 0.7900 0.8100 287,419 +0.01(+1.25%)
Jul 24, 2020 0.8200 0.8400 0.7900 0.8000 345,050 +0.03(+3.90%)
Jul 23, 2020 0.7500 0.8400 0.7400 0.7700 971,091 +0.05(+6.94%)
Jul 22, 2020 0.6900 0.7300 0.6800 0.7200 359,058 +0.05(+7.46%)
Jul 21, 2020 0.6900 0.7100 0.6700 0.6700 154,650 -0.02(-2.90%)
Jul 20, 2020 0.7000 0.7000 0.6900 0.6900 108,900 -0.01(-1.43%)
Jul 17, 2020 0.6900 0.7000 0.6800 0.7000 49,763 +0.03(+4.48%)
Jul 16, 2020 0.7000 0.7500 0.6600 0.6700 87,019 -0.03(-4.29%)
Jul 15, 2020 0.7000 0.7000 0.6800 0.7000 38,000 +0.05(+7.69%)
Jul 14, 2020 0.7100 0.7100 0.6500 0.6500 82,157 -0.10(-13.33%)
Jul 13, 2020 0.7000 0.7900 0.6700 0.7500 422,375 +0.08(+11.94%)
Jul 10, 2020 0.7000 0.7000 0.6600 0.6700 281,415 -0.02(-2.90%)
Jul 09, 2020 0.6800 0.6900 0.6500 0.6900 59,598 +0.03(+4.55%)
Jul 08, 2020 0.6300 0.6700 0.6100 0.6600 404,799 +0.06(+10.00%)
Jul 07, 2020 0.6100 0.6200 0.6000 0.6000 113,950 -0.02(-3.23%)
Jul 06, 2020 0.6300 0.6300 0.6100 0.6200 103,114 +0.01(+1.64%)
Jul 03, 2020 0.6300 0.6300 0.6000 0.6100 256,688 +0.00(+0.00%)
Jul 02, 2020 0.6200 0.6500 0.6100 0.6100 510,200 +0.09(+17.31%)
Jun 30, 2020 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 29, 2020 0.5100 0.5300 0.5100 0.5200 85,100 +0.02(+4.00%)
Jun 26, 2020 0.5300 0.5300 0.5000 0.5000 72,500 -0.04(-7.41%)
Jun 25, 2020 0.4450 0.5400 0.4450 0.5400 174,309 +0.09(+20.00%)
Jun 22, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 19, 2020 0.4500 0.4500 0.4500 0.4500 99,500 -0.03(-7.22%)
Jun 18, 2020 0.4550 0.4850 0.4550 0.4850 10,000 +0.03(+7.78%)
Jun 17, 2020 0.4300 0.4500 0.4300 0.4500 27,748 +0.04(+9.76%)
Jun 16, 2020 0.4100 0.4100 0.4100 0.4100 5,000 +0.00(+1.23%)
Jun 12, 2020 0.4050 0.4050 0.4050 0 -0.02(-5.81%)
Jun 11, 2020 0.4400 0.4400 0.4300 0.4300 68,000 +0.02(+4.88%)
Jun 10, 2020 0.4100 0.4100 0.4100 0.4100 14,000 +0.00(+0.00%)
Jun 09, 2020 0.4150 0.4400 0.4100 0.4100 90,229 -0.04(-8.89%)
Jun 08, 2020 0.3900 0.4500 0.3900 0.4500 11,258,750 +0.06(+15.38%)
Jun 05, 2020 0.3500 0.3900 0.3500 0.3900 25,500 +0.03(+6.85%)
Jun 04, 2020 0.3650 0.3650 0.3500 0.3650 33,300 +0.01(+1.39%)
Jun 03, 2020 0.3650 0.3650 0.3600 0.3600 16,000 +0.00(+0.00%)
Jun 02, 2020 0.4000 0.4000 0.3600 0.3600 20,100 -0.04(-10.00%)
Jun 01, 2020 0.3800 0.4200 0.3800 0.4000 156,500 +0.04(+11.11%)
May 29, 2020 0.3850 0.3850 0.3600 0.3600 14,000 -0.03(-6.49%)
May 28, 2020 0.3750 0.4000 0.3750 0.3850 185,700 +0.02(+4.05%)
May 27, 2020 0.3600 0.3700 0.3600 0.3700 51,000 +0.02(+5.71%)
May 26, 2020 0.3750 0.3750 0.3500 0.3500 60,000 -0.03(-6.67%)
May 25, 2020 0.3350 0.3750 0.3350 0.3750 66,500 +0.02(+4.17%)
May 22, 2020 0.3500 0.3600 0.3500 0.3600 17,000 +0.02(+5.88%)
May 21, 2020 0.2900 0.3400 0.2900 0.3400 67,500 +0.05(+17.24%)
May 20, 2020 0.2900 0.3000 0.2900 0.2900 76,000 +0.02(+7.41%)
May 19, 2020 0.2450 0.2700 0.2450 0.2700 55,500 +0.02(+8.00%)
May 15, 2020 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
May 14, 2020 0.2300 0.2350 0.2300 0.2350 140,500 +0.00(+0.00%)
May 13, 2020 0.2300 0.2350 0.2300 0.2350 29,000 -0.01(-4.08%)
May 12, 2020 0.2500 0.2500 0.2450 0.2450 36,000 +0.02(+11.36%)
May 08, 2020 0.2200 0.2200 0.2200 0 +0.05(+29.41%)
May 01, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Apr 28, 2020 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Apr 24, 2020 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Apr 23, 2020 0.1850 0.1850 0.1850 0.1850 4,600 -0.02(-7.50%)
Apr 20, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 13, 2020 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Apr 09, 2020 0.1900 0.1900 0.1900 0 +0.05(+35.71%)
Mar 23, 2020 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Mar 18, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 16, 2020 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Mar 09, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 05, 2020 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Mar 03, 2020 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Mar 02, 2020 0.1800 0.1800 0.1800 0.1800 8,500 +0.00(+0.00%)
Feb 28, 2020 0.1800 0.1800 0.1800 0.1800 15,000 -0.02(-10.00%)
Feb 25, 2020 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Feb 24, 2020 0.2200 0.2200 0.2150 0.2150 3,000 -0.01(-2.27%)
Feb 21, 2020 0.1900 0.2200 0.1900 0.2200 31,900 +0.05(+29.41%)
Feb 20, 2020 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Feb 12, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 10, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Feb 04, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jan 30, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 29, 2020 0.1700 0.1700 0.1700 400 +0.00(+0.00%)
Jan 24, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jan 22, 2020 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jan 15, 2020 0.1650 0.1650 0.1650 0 -0.04(-17.50%)
Jan 14, 2020 0.1700 0.2000 0.1700 0.2000 33,000 +0.00(+0.00%)
Jan 10, 2020 0.2000 0.2000 0.2000 0 +0.04(+25.00%)
Dec 30, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Dec 27, 2019 0.1700 0.1700 0.1700 0.1700 2,900 +0.00(+0.00%)
Dec 20, 2019 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Dec 02, 2019 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Nov 04, 2019 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Oct 31, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 29, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 25, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 23, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 21, 2019 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Oct 18, 2019 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-10.00%)
Oct 03, 2019 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Oct 02, 2019 0.1800 0.1800 0.1800 0.1800 3,100 +0.00(+0.00%)
Sep 30, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Sep 26, 2019 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Sep 24, 2019 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Sep 19, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Sep 18, 2019 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Sep 17, 2019 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Sep 12, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 10, 2019 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Sep 09, 2019 0.1750 0.1750 0.1750 100 +0.00(+0.00%)
Sep 05, 2019 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
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.