Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019		0.1800	0.1800	0.1800	0	+0.00(+0.00%)
May 30, 2019	0.1800	0.1800	0.1800	0.1800	17,000	+0.00(+0.00%)
May 28, 2019		0.1800	0.1800	0.1800	0	+0.01(+2.86%)
May 27, 2019	0.1800	0.1800	0.1750	0.1750	16,200	-0.01(-2.78%)
May 24, 2019	0.1900	0.1900	0.1800	0.1800	15,000	-0.02(-10.00%)
May 23, 2019	0.2000	0.2000	0.2000	0.2000	23,027	+0.00(+0.00%)
May 22, 2019	0.2050	0.2050	0.2000	0.2000	25,415	+0.00(+0.00%)
May 16, 2019		0.2000	0.2000	0.2000	0	+0.02(+11.11%)
May 09, 2019		0.1800	0.1800	0.1800	0	+0.00(+0.00%)
May 08, 2019	0.1800	0.1800	0.1800	0.1800	1,000	+0.00(+0.00%)
May 06, 2019		0.1800	0.1800	0.1800	0	-0.02(-10.00%)
Apr 30, 2019		0.2000	0.2000	0.2000	0	+0.02(+11.11%)
Apr 26, 2019		0.1800	0.1800	0.1800	0	+0.00(+0.00%)
Apr 23, 2019		0.1800	0.1800	0.1800	0	-0.03(-14.29%)
Apr 15, 2019		0.2100	0.2100	0.2100	0	+0.01(+2.44%)
Apr 11, 2019		0.2050	0.2050	0.2050	0	+0.00(+2.50%)
Mar 28, 2019		0.2000	0.2000	0.2000	0	-0.02(-9.09%)
Mar 19, 2019		0.2200	0.2200	0.2200	0	-0.01(-4.35%)
Mar 18, 2019	0.2300	0.2300	0.2300	0.2300	25,000	+0.00(+0.00%)
Mar 15, 2019	0.2300	0.2300	0.2300	0.2300	1,500	-0.00(-2.13%)
Mar 13, 2019		0.2350	0.2350	0.2350	0	+0.00(+2.17%)
Mar 08, 2019		0.2300	0.2300	0.2300	0	-0.00(-2.13%)
Mar 05, 2019		0.2350	0.2350	0.2350	0	+0.00(+2.17%)
Mar 01, 2019		0.2300	0.2300	0.2300	0	+0.00(+0.00%)
Feb 28, 2019	0.2300	0.2300	0.2300	0.2300	50,000	+0.00(+0.00%)
Feb 26, 2019		0.2300	0.2300	0.2300	0	-0.02(-8.00%)
Feb 25, 2019	0.2500	0.2500	0.2500	0.2500	36,000	+0.00(+0.00%)
Feb 08, 2019		0.2500	0.2500	0.2500	0	+0.01(+2.04%)
Feb 07, 2019	0.2450	0.2450	0.2450	0.2450	10,000	-0.03(-9.26%)
Feb 06, 2019	0.2700	0.2700	0.2700	0.2700	5,000	+0.03(+10.20%)
Feb 05, 2019	0.2450	0.2450	0.2450	0.2450	1,500	+0.01(+4.26%)
Feb 01, 2019		0.2350	0.2350	0.2350	0	+0.01(+4.44%)
Jan 31, 2019	0.2250	0.2250	0.2250	0.2250	54,000	+0.01(+2.27%)
Jan 30, 2019	0.2200	0.2200	0.2200	0.2200	1,000	+0.00(+0.00%)
Jan 28, 2019		0.2200	0.2200	0.2200	0	+0.00(+0.00%)
Jan 11, 2019		0.2200	0.2200	0.2200	0	-0.01(-4.35%)
Jan 10, 2019	0.2250	0.2300	0.2250	0.2300	19,000	+0.00(+0.00%)
Jan 09, 2019	0.2300	0.2300	0.2300	0.2300	26,875	+0.01(+4.55%)
Dec 31, 2018		0.2200	0.2200	0.2200	0	+0.00(+0.00%)
Dec 28, 2018	0.2200	0.2200	0.2200	0.2200	2,000	+0.00(+0.00%)
Dec 27, 2018	0.2200	0.2200	0.2200	0.2200	500	+0.00(+0.00%)
Dec 24, 2018		0.2200	0.2200	0.2200	0	-0.02(-8.33%)
Dec 20, 2018		0.2400	0.2400	0.2400	0	+0.02(+9.09%)
Dec 19, 2018	0.2300	0.2300	0.2200	0.2200	37,500	-0.06(-20.00%)
Dec 18, 2018	0.2750	0.2750	0.2750	0.2750	16,228	+0.06(+25.00%)
Dec 14, 2018		0.2200	0.2200	0.2200	0	+0.00(+0.00%)
Dec 12, 2018		0.2200	0.2200	0.2200	0	+0.04(+22.22%)
Dec 10, 2018		0.1800	0.1800	0.1800	0	-0.01(-2.70%)
Dec 07, 2018	0.1850	0.1850	0.1850	0.1850	500	+0.00(+0.00%)
Dec 04, 2018		0.1850	0.1850	0.1850	0	-0.01(-2.63%)
Nov 30, 2018		0.1900	0.1900	0.1900	0	-0.01(-2.56%)
Nov 27, 2018		0.1950	0.1950	0.1950	0	-0.01(-2.50%)
Nov 21, 2018		0.2000	0.2000	0.2000	0	+0.00(+0.00%)
Nov 20, 2018	0.2100	0.2100	0.2000	0.2000	150,500	-0.01(-4.76%)
Nov 16, 2018		0.2100	0.2100	0.2100	0	-0.01(-2.33%)
Nov 05, 2018		0.2150	0.2150	0.2150	0	+0.00(+0.00%)
Nov 01, 2018		0.2150	0.2150	0.2150	0	+0.00(+0.00%)
Oct 29, 2018		0.2150	0.2150	0.2150	0	+0.00(+0.00%)
Oct 26, 2018	0.2150	0.2150	0.2150	0.2150	25,000	-0.01(-2.27%)
Oct 25, 2018	0.2200	0.2200	0.2200	0.2200	91,499	+0.00(+0.00%)
Oct 24, 2018	0.2200	0.2200	0.2200	0.2200	25,000	+0.00(+0.00%)
Oct 23, 2018	0.2250	0.2250	0.2200	0.2200	35,500	+0.00(+0.00%)
Oct 15, 2018		0.2200	0.2200	0.2200	0	+0.00(+0.00%)
Oct 12, 2018	0.2200	0.2200	0.2200	0.2200	19,000	+0.00(+0.00%)
Oct 11, 2018	0.2200	0.2200	0.2200	0.2200	2,500	+0.00(+0.00%)
Oct 09, 2018	0.2200	0.2200	0.2200	0.2200	2,500	+0.00(+0.00%)
Oct 04, 2018		0.2200	0.2200	0.2200	0	+0.00(+0.00%)
Oct 02, 2018		0.2200	0.2200	0.2200	0	+0.00(+0.00%)
Sep 28, 2018		0.2200	0.2200	0.2200	0	+0.00(+0.00%)
Sep 27, 2018	0.2200	0.2200	0.2200	0.2200	24,500	+0.00(+0.00%)
Sep 21, 2018		0.2200	0.2200	0.2200	0	+0.00(+0.00%)
Sep 12, 2018		0.2200	0.2200	0.2200	0	+0.00(+0.00%)
Sep 11, 2018	0.2200	0.2200	0.2200	0.2200	19,000	+0.00(+0.00%)
Sep 10, 2018	0.2200	0.2200	0.2200	0.2200	49,499	+0.00(+0.00%)
Aug 30, 2018		0.2200	0.2200	0.2200	0	-0.01(-2.22%)
Aug 29, 2018	0.2200	0.2250	0.2150	0.2250	40,000	-0.02(-10.00%)
Aug 22, 2018		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Aug 16, 2018		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Aug 15, 2018	0.2400	0.2500	0.2300	0.2500	50,500	+0.00(+0.00%)
Aug 13, 2018		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Aug 10, 2018	0.2500	0.2500	0.2500	0.2500	5,000	+0.00(+0.00%)
Aug 09, 2018	0.2500	0.2500	0.2500	0.2500	20,000	+0.01(+4.17%)
Aug 08, 2018	0.2400	0.2400	0.2400	0.2400	4,000	-0.01(-4.00%)
Aug 03, 2018		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Aug 02, 2018	0.2500	0.2500	0.2500	0.2500	8,500	+0.02(+6.38%)
Jul 27, 2018		0.2350	0.2350	0.2350	0	+0.00(+0.00%)
Jul 24, 2018		0.2350	0.2350	0.2350	0	+0.00(+0.00%)
Jul 23, 2018	0.2350	0.2350	0.2350	0.2350	5,500	-0.02(-6.00%)
Jul 19, 2018		0.2500	0.2500	0.2500	0	+0.02(+8.70%)
Jul 18, 2018	0.2300	0.2300	0.2300	0.2300	39,700	-0.03(-11.54%)
Jul 12, 2018		0.2600	0.2600	0.2600	0	+0.02(+8.33%)
Jul 10, 2018		0.2400	0.2400	0.2400	0	+0.01(+4.35%)
Jul 09, 2018	0.2300	0.2300	0.2300	0.2300	5,000	+0.02(+6.98%)
Jul 05, 2018		0.2150	0.2150	0.2150	0	-0.01(-4.44%)
Jul 03, 2018		0.2250	0.2250	0.2250	0	+0.02(+7.14%)
Jun 28, 2018		0.2100	0.2100	0.2100	0	+0.00(+0.00%)
Jun 26, 2018		0.2100	0.2100	0.2100	0	+0.00(+0.00%)
Jun 22, 2018		0.2100	0.2100	0.2100	0	+0.01(+2.44%)
Jun 21, 2018	0.2050	0.2050	0.2050	0.2050	40,000	-0.02(-6.82%)
Jun 15, 2018		0.2200	0.2200	0.2200	0	+0.02(+7.32%)
Jun 06, 2018		0.2050	0.2050	0.2050	0	+0.00(+0.00%)
Jun 05, 2018	0.2050	0.2050	0.2050	0.2050	30,000	+0.02(+10.81%)

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.

Financial News

Pinecrest Resources Ltd (TSV: PCR )

Historical Prices

Popular Pages