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 (%)
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%)
May 04, 2016 0.1550 0.1600 0.1550 0.1600 25,500 +0.01(+3.23%)
Apr 29, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 28, 2016 0.1550 0.1550 0.1550 0.1550 50,000 +0.01(+10.71%)
Apr 27, 2016 0.1400 0.1400 0.1400 0.1400 77,000 +0.00(+0.00%)
Apr 26, 2016 0.1350 0.1750 0.1350 0.1400 82,500 +0.01(+7.69%)
Apr 25, 2016 0.1300 0.1300 0.1300 0.1300 22,000 +0.00(+0.00%)
Apr 22, 2016 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-7.14%)
Apr 20, 2016 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Apr 15, 2016 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Apr 14, 2016 0.1250 0.1400 0.1250 0.1300 199,100 +0.01(+8.33%)
Apr 13, 2016 0.1200 0.1200 0.1200 0.1200 7,000 -0.02(-11.11%)
Apr 12, 2016 0.1200 0.1350 0.1200 0.1350 62,000 +0.02(+12.50%)
Apr 11, 2016 0.1100 0.1200 0.1100 0.1200 3,000 +0.01(+14.29%)
Apr 08, 2016 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+5.00%)
Apr 07, 2016 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
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%)
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.