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 (%)
Nov 30, 2017 0.3200 0.3200 0.3200 0.3200 1,044 -0.01(-3.03%)
Nov 29, 2017 0.3300 0.3300 0.3300 0.3300 4,600 +0.02(+4.76%)
Nov 17, 2017 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Nov 13, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 09, 2017 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Nov 06, 2017 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Nov 02, 2017 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Oct 30, 2017 0.3150 0.3150 0.3150 0 -0.03(-10.00%)
Oct 26, 2017 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Oct 25, 2017 0.3050 0.3100 0.3050 0.3100 4,400 +0.01(+3.33%)
Oct 24, 2017 0.3000 0.3200 0.3000 0.3000 40,000 +0.00(+0.00%)
Oct 19, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 18, 2017 0.3000 0.3000 0.3000 0.3000 4,500 +0.00(+0.00%)
Oct 17, 2017 0.3000 0.3000 0.3000 0.3000 26,000 -0.02(-6.25%)
Oct 16, 2017 0.3200 0.3200 0.3200 0.3200 15,000 -0.01(-3.03%)
Oct 12, 2017 0.3300 0.3300 0.3300 400 -0.02(-5.71%)
Oct 10, 2017 0.3500 0.3500 0.3500 0 +0.01(+4.48%)
Oct 04, 2017 0.3350 0.3350 0.3350 0 -0.01(-2.90%)
Oct 02, 2017 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Sep 29, 2017 0.3500 0.3500 0.3500 0.3500 15,000 +0.01(+2.94%)
Sep 27, 2017 0.3400 0.3400 0.3400 0 -0.03(-8.11%)
Sep 20, 2017 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 19, 2017 0.3750 0.3750 0.3700 0.3700 52,500 -0.01(-1.33%)
Sep 18, 2017 0.3800 0.3800 0.3750 0.3750 51,000 +0.02(+4.17%)
Sep 15, 2017 0.3600 0.3600 0.3600 0.3600 97,000 +0.00(+0.00%)
Sep 14, 2017 0.3600 0.3600 0.3600 0.3600 45,500 +0.02(+7.46%)
Sep 12, 2017 0.3350 0.3350 0.3350 0 -0.02(-6.94%)
Sep 07, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 06, 2017 0.3600 0.3600 0.3500 0.3600 26,000 -0.02(-5.26%)
Sep 01, 2017 0.3800 0.3800 0.3800 0 -0.05(-11.63%)
Aug 29, 2017 0.4300 0.4300 0.4300 0 +0.10(+32.31%)
Aug 25, 2017 0.3250 0.3250 0.3250 0 -0.01(-2.99%)
Aug 24, 2017 0.3350 0.3350 0.3350 0.3350 32,000 +0.00(+0.00%)
Aug 23, 2017 0.3350 0.3350 0.3350 0.3350 10,000 +0.00(+0.00%)
Aug 18, 2017 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Aug 16, 2017 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Aug 15, 2017 0.3600 0.3600 0.3600 0.3600 13,075 +0.00(+0.00%)
Aug 14, 2017 0.3600 0.3600 0.3600 0.3600 700 +0.01(+2.86%)
Aug 11, 2017 0.3500 0.3500 0.3500 0.3500 7,000 +0.00(+0.00%)
Aug 09, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 08, 2017 0.3400 0.3500 0.3400 0.3500 14,400 +0.01(+4.48%)
Aug 03, 2017 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
Aug 01, 2017 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Jul 31, 2017 0.3600 0.3600 0.3600 0.3600 5,000 +0.00(+0.00%)
Jul 27, 2017 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Jul 26, 2017 0.3750 0.3750 0.3750 0.3750 17,000 +0.00(+0.00%)
Jul 18, 2017 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Jul 11, 2017 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Jul 05, 2017 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Jul 04, 2017 0.3550 0.3550 0.3500 0.3500 59,500 -0.01(-2.78%)
Jul 03, 2017 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 30, 2017 0.3600 0.3600 0.3600 0.3600 1,122 -0.02(-4.00%)
Jun 28, 2017 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Jun 27, 2017 0.3700 0.3700 0.3700 0.3700 9,000 -0.01(-2.63%)
Jun 26, 2017 0.4300 0.4300 0.3800 0.3800 7,750 -0.03(-7.32%)
Jun 23, 2017 0.4100 0.4200 0.4000 0.4100 86,750 -0.03(-6.82%)
Jun 16, 2017 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Jun 15, 2017 0.4200 0.4200 0.4200 0.4200 13,524 -0.02(-3.45%)
Jun 14, 2017 0.4300 0.4500 0.4300 0.4350 105,700 +0.01(+1.16%)
Jun 13, 2017 0.4500 0.4500 0.4300 0.4300 1,000 -0.02(-4.44%)
Jun 12, 2017 0.4500 0.4500 0.4500 0.4500 6,500 +0.00(+0.00%)
Jun 09, 2017 0.4500 0.4500 0.4500 0.4500 23,300 +0.00(+0.00%)
Jun 08, 2017 0.4500 0.4500 0.4500 0.4500 2,500 +0.00(+0.00%)
May 31, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 30, 2017 0.4500 0.4500 0.4500 0.4500 22,100 +0.00(+0.00%)
May 26, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 24, 2017 0.4500 0.4500 0.4500 300 -0.08(-15.09%)
May 23, 2017 0.5300 0.5300 0.5300 0.5300 2,000 +0.00(+0.00%)
May 19, 2017 0.5300 0.5300 0.5300 0.5300 32,555 +0.00(+0.00%)
May 18, 2017 0.5300 0.5300 0.5300 0.5300 500 -0.03(-5.36%)
May 17, 2017 0.5600 0.5600 0.5600 0.5600 1,000 +0.01(+1.82%)
May 16, 2017 0.5500 0.5500 0.5500 0.5500 10,000 +0.00(+0.00%)
May 15, 2017 0.5500 0.5500 0.5400 0.5500 43,179 +0.01(+1.85%)
May 12, 2017 0.4800 0.5400 0.4600 0.5400 90,625 +0.07(+14.89%)
May 11, 2017 0.4700 0.4900 0.4700 0.4700 26,500 +0.02(+4.44%)
May 10, 2017 0.4500 0.4700 0.4500 0.4500 14,500 +0.00(+0.00%)
May 09, 2017 0.4500 0.4600 0.4500 0.4500 51,500 +0.00(+0.00%)
May 08, 2017 0.4500 0.4500 0.4500 0.4500 10,040 +0.00(+0.00%)
May 05, 2017 0.4500 0.4500 0.4500 0.4500 202,500 +0.02(+4.65%)
May 04, 2017 0.4500 0.4500 0.4300 0.4300 111,000 -0.02(-4.44%)
May 03, 2017 0.4300 0.4500 0.4300 0.4500 82,000 +0.01(+1.12%)
May 02, 2017 0.4500 0.4500 0.4450 0.4450 124,300 -0.01(-1.11%)
May 01, 2017 0.4800 0.4800 0.4500 0.4500 51,400 -0.03(-6.25%)
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%)
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.