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 (%)
Mar 31, 2016 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Mar 28, 2016 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Mar 22, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 21, 2016 0.1050 0.1050 0.1050 0.1050 114,000 +0.00(+0.00%)
Mar 18, 2016 0.1100 0.1200 0.1050 0.1050 17,000 +0.00(+0.00%)
Mar 16, 2016 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Mar 14, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 11, 2016 0.1150 0.1200 0.1000 0.1000 329,800 -0.00(-4.76%)
Mar 09, 2016 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Mar 07, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 03, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 29, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 26, 2016 0.0900 0.0900 0.0900 0.0900 58,000 +0.01(+12.50%)
Feb 23, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 19, 2016 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Feb 17, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 16, 2016 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
Feb 12, 2016 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Feb 10, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Feb 09, 2016 0.0400 0.0400 0.0400 0.0400 75,000 -0.00(-11.11%)
Feb 08, 2016 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Feb 05, 2016 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+0.00%)
Feb 04, 2016 0.0400 0.0450 0.0400 0.0450 32,330 +0.01(+28.57%)
Feb 02, 2016 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Jan 18, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 15, 2016 0.0400 0.0400 0.0400 0.0400 14,000 -0.00(-11.11%)
Jan 14, 2016 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Jan 13, 2016 0.0450 0.0450 0.0450 0.0450 2,100 -0.01(-18.18%)
Jan 12, 2016 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Jan 08, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 07, 2016 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Dec 29, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 24, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 23, 2015 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Dec 22, 2015 0.0500 0.0600 0.0500 0.0600 11,900 +0.01(+20.00%)
Dec 21, 2015 0.0500 0.0500 0.0500 0.0500 5,750 +0.00(+0.00%)
Dec 18, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 16, 2015 0.0500 0.0500 0.0500 700 +0.00(+0.00%)
Dec 15, 2015 0.0500 0.0500 0.0500 0.0500 2,200 +0.01(+11.11%)
Dec 14, 2015 0.0450 0.0550 0.0450 0.0450 115,095 -0.01(-18.18%)
Dec 11, 2015 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Dec 10, 2015 0.0550 0.0550 0.0550 0.0550 1,290 +0.00(+0.00%)
Dec 09, 2015 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+0.00%)
Dec 07, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 04, 2015 0.0500 0.0500 0.0500 0.0500 100,000 -0.01(-16.67%)
Dec 02, 2015 0.0600 0.0600 0.0600 950 -0.01(-7.69%)
Dec 01, 2015 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-18.75%)
Nov 20, 2015 0.0750 0.0800 0.0750 0.0800 21,844 +0.01(+6.67%)
Nov 18, 2015 0.0750 0.0750 0.0750 540 -0.01(-6.25%)
Nov 17, 2015 0.0800 0.0800 0.0800 0.0800 13,000 +0.00(+0.00%)
Nov 16, 2015 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Nov 13, 2015 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Nov 12, 2015 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 10, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 04, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 03, 2015 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Oct 30, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 28, 2015 0.0750 0.0750 0.0750 750 -0.01(-16.67%)
Oct 23, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 21, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 20, 2015 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Oct 14, 2015 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Oct 13, 2015 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Oct 07, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 05, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 29, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 25, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 24, 2015 0.0700 0.0700 0.0700 0.0700 1,050 +0.01(+7.69%)
Sep 17, 2015 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Sep 16, 2015 0.0550 0.0550 0.0550 0.0550 2,500 -0.02(-21.43%)
Sep 11, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 08, 2015 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Sep 02, 2015 0.0550 0.0550 0.0550 0 -0.03(-35.29%)
Aug 19, 2015 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Aug 18, 2015 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Aug 14, 2015 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Aug 07, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 06, 2015 0.0950 0.0950 0.0950 0.0950 3,200 +0.00(+0.00%)
Jul 31, 2015 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Jul 20, 2015 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jul 16, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 15, 2015 0.1000 0.1000 0.1000 0.1000 50,500 +0.00(+0.00%)
Jul 14, 2015 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Jul 09, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 03, 2015 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jul 02, 2015 0.1200 0.1200 0.1200 0.1200 1,250 +0.01(+9.09%)
Jun 30, 2015 0.1100 0.1100 0.1100 0 -0.05(-31.25%)
Jun 17, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 16, 2015 0.1600 0.1600 0.1500 0.1500 5,000 -0.02(-9.09%)
Jun 15, 2015 0.1700 0.1700 0.1650 0.1650 3,302 -0.01(-2.94%)
Jun 12, 2015 0.1750 0.1750 0.1700 0.1700 2,200 -0.01(-5.56%)
Jun 11, 2015 0.1850 0.1850 0.1800 0.1800 10,500 +0.00(+0.00%)
Jun 10, 2015 0.1900 0.1900 0.1800 0.1800 3,575 +0.00(+0.00%)
Jun 08, 2015 0.1800 0.1800 0.1800 100 -0.02(-10.00%)
Jun 03, 2015 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 29, 2015 0.2100 0.2100 0.2100 0 -0.04(-16.00%)
May 21, 2015 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
May 15, 2015 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
May 14, 2015 0.2350 0.2350 0.2350 0.2350 15,000 +0.00(+2.17%)
May 05, 2015 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Apr 30, 2015 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Apr 29, 2015 0.2150 0.2150 0.2100 0.2100 25,660 -0.01(-4.55%)
Apr 28, 2015 0.2200 0.2200 0.2200 0.2200 2,040 +0.00(+0.00%)
Apr 23, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 22, 2015 0.2550 0.2550 0.2200 0.2200 40,000 -0.04(-15.38%)
Apr 20, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 17, 2015 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Apr 16, 2015 0.2600 0.2600 0.2600 0.2600 8,000 +0.00(+0.00%)
Apr 15, 2015 0.2600 0.2600 0.2600 0.2600 10,000 +0.00(+0.00%)
Apr 13, 2015 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Apr 10, 2015 0.2500 0.2500 0.2500 0.2500 6,000 +0.01(+4.17%)
Apr 09, 2015 0.2450 0.2450 0.2400 0.2400 4,500 -0.01(-4.00%)
Apr 07, 2015 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Apr 06, 2015 0.2600 0.2600 0.2400 0.2400 54,000 -0.03(-11.11%)
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.