Financial News
Peloton Minerals Corp (CSE: PMC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) |
| Apr 29, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,000 | +0.00(+0.00%) |
| Apr 27, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) |
| Apr 24, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,400 | +0.00(+0.00%) |
| Apr 22, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) |
| Apr 21, 2020 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 41,999 | +0.00(+0.00%) |
| Apr 20, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,000 | +0.00(+0.00%) |
| Apr 17, 2020 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 32,000 | +0.00(+0.00%) |
| Apr 16, 2020 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 12,904 | -0.01(-6.25%) |
| Apr 15, 2020 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 22,000 | +0.00(+0.00%) |
| Apr 14, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,000 | +0.00(+0.00%) |
| Apr 13, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,000 | +0.00(+0.00%) |
| Apr 09, 2020 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
| Apr 07, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) |
| Apr 06, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 | +0.01(+6.67%) |
| Apr 03, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,000 | +0.00(+0.00%) |
| Apr 02, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,000 | +0.00(+0.00%) |
| Apr 01, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,000 | +0.00(+0.00%) |
| Mar 31, 2020 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 10,000 | +0.00(+0.00%) |
| Mar 30, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,000 | +0.00(+7.14%) |
| Mar 26, 2020 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-6.67%) | |
| Mar 25, 2020 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 13,000 | +0.00(+0.00%) |
| Mar 24, 2020 | 0.0650 | 0.0750 | 0.0600 | 0.0750 | 51,000 | +0.00(+7.14%) |
| Mar 23, 2020 | 0.0550 | 0.0700 | 0.0550 | 0.0700 | 28,000 | +0.01(+16.67%) |
| Mar 20, 2020 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 41,000 | -0.03(-29.41%) |
| Mar 19, 2020 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 55,108 | +0.02(+30.77%) |
| Mar 18, 2020 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,000 | -0.01(-13.33%) |
| Mar 17, 2020 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 18,050 | +0.01(+25.00%) |
| Mar 16, 2020 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 5,000 | -0.01(-14.29%) |
| Mar 13, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 | -0.01(-12.50%) |
| Mar 12, 2020 | 0.0700 | 0.0800 | 0.0400 | 0.0800 | 56,000 | +0.01(+6.67%) |
| Mar 11, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,000 | +0.00(+0.00%) |
| Mar 09, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-6.25%) |
| Mar 04, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) |
| Mar 02, 2020 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) | |
| Feb 28, 2020 | 0.0700 | 0.0850 | 0.0700 | 0.0850 | 16,000 | +0.01(+6.25%) |
| Feb 27, 2020 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 23,080 | +0.01(+6.67%) |
| Feb 26, 2020 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 120,000 | +0.00(+0.00%) |
| Feb 24, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-11.76%) |
| Feb 21, 2020 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 11,000 | +0.01(+6.25%) |
| Feb 20, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 | -0.01(-5.88%) |
| Feb 18, 2020 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) |
| Feb 12, 2020 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
| Feb 11, 2020 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,000 | +0.01(+6.25%) |
| Feb 10, 2020 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 38,000 | -0.01(-11.11%) |
| Feb 07, 2020 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 7,000 | +0.00(+5.88%) |
| Feb 06, 2020 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 20,200 | +0.00(+0.00%) |
| Feb 05, 2020 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,000 | +0.01(+6.25%) |
| Feb 04, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 | -0.01(-5.88%) |
| Jan 31, 2020 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
| Jan 30, 2020 | 0.0800 | 0.0900 | 0.0800 | 0.0850 | 60,000 | +0.01(+6.25%) |
| Jan 28, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) |
| Jan 27, 2020 | 0.0850 | 0.0850 | 0.0700 | 0.0850 | 63,500 | +0.00(+0.00%) |
| Jan 17, 2020 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | |
| Jan 13, 2020 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| Jan 09, 2020 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
| Jan 08, 2020 | 0.0850 | 0.0950 | 0.0850 | 0.0950 | 21,500 | +0.00(+0.00%) |
| Jan 07, 2020 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,000 | +0.00(+0.00%) |
| Dec 27, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
| Dec 19, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
| Dec 18, 2019 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 19,500 | +0.00(+0.00%) |
| Dec 17, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | +0.00(+0.00%) |
| Dec 16, 2019 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 10,000 | +0.00(+0.00%) |
| Dec 13, 2019 | 0.1000 | 0.1000 | 0.1000 | 100 | +0.00(+0.00%) | |
| Dec 12, 2019 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 21,000 | +0.00(+0.00%) |
| Dec 11, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,000 | +0.00(+0.00%) |
| Dec 10, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | +0.00(+0.00%) |
| Dec 09, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 4,000 | +0.00(+0.00%) |
| Dec 06, 2019 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 47,835 | +0.01(+11.11%) |
| Dec 05, 2019 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 10,000 | +0.00(+0.00%) |
| Dec 02, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| Nov 29, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,000 | +0.00(+0.00%) |
| Nov 25, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
| Nov 22, 2019 | 0.0800 | 0.0950 | 0.0800 | 0.0950 | 6,000 | +0.00(+0.00%) |
| Nov 21, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 25,000 | +0.01(+5.56%) |
| Nov 19, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
| Nov 18, 2019 | 0.0950 | 0.1000 | 0.0900 | 0.1000 | 26,000 | +0.00(+0.00%) |
| Nov 14, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| Nov 13, 2019 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 40,500 | +0.01(+5.26%) |
| Nov 12, 2019 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 40,000 | +0.01(+5.56%) |
| Nov 08, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
| Nov 07, 2019 | 0.0900 | 0.0950 | 0.0850 | 0.0950 | 20,413 | -0.01(-5.00%) |
| Nov 04, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| Nov 01, 2019 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 39,000 | +0.01(+5.26%) |
| Oct 31, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 12,500 | +0.00(+0.00%) |
| Oct 29, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
| Oct 22, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
| Oct 21, 2019 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 12,100 | +0.01(+5.56%) |
| Oct 18, 2019 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 40,000 | +0.01(+12.50%) |
| Oct 17, 2019 | 0.0900 | 0.0900 | 0.0700 | 0.0800 | 126,892 | -0.01(-15.79%) |
| Oct 16, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,586 | +0.00(+0.00%) |
| Oct 15, 2019 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 34,000 | +0.01(+5.56%) |
| Oct 10, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| Oct 08, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| Oct 04, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
| Oct 03, 2019 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 3,000 | +0.00(+0.00%) |
| Oct 02, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,000 | +0.00(+0.00%) |
| Oct 01, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 75,798 | +0.00(+0.00%) |
| Sep 30, 2019 | 0.0900 | 0.0950 | 0.0850 | 0.0950 | 18,000 | +0.00(+0.00%) |
| Sep 27, 2019 | 0.0900 | 0.1000 | 0.0850 | 0.0950 | 129,685 | +0.00(+0.00%) |
| Sep 26, 2019 | 0.0950 | 0.0950 | 0.0850 | 0.0950 | 92,200 | +0.00(+0.00%) |
| Sep 25, 2019 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 7,959 | +0.00(+0.00%) |
| Sep 23, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
| Sep 20, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 8,000 | +0.01(+5.56%) |
| Sep 19, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 56,000 | -0.01(-10.00%) |
| Sep 18, 2019 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 93,900 | +0.01(+11.11%) |
| Sep 17, 2019 | 0.0900 | 0.0950 | 0.0850 | 0.0900 | 17,000 | -0.01(-5.26%) |
| Sep 16, 2019 | 0.0950 | 0.1000 | 0.0900 | 0.0950 | 119,500 | +0.00(+0.00%) |
| Sep 13, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 49,503 | -0.01(-9.52%) |
| Sep 12, 2019 | 0.1000 | 0.1050 | 0.0900 | 0.1050 | 41,908 | +0.00(+5.00%) |
| Sep 11, 2019 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 93,605 | +0.00(+0.00%) |
| Sep 10, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 31,000 | +0.00(+0.00%) |
| Sep 09, 2019 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 11,000 | +0.00(+0.00%) |
| Sep 06, 2019 | 0.0950 | 0.1000 | 0.0900 | 0.1000 | 56,000 | +0.00(+0.00%) |
| Aug 30, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| Aug 29, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 4,000 | +0.00(+0.00%) |
| Aug 28, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 8,700 | +0.00(+0.00%) |
| Aug 23, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | |
| Aug 22, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,000 | +0.00(+5.88%) |
| Aug 20, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.01(+6.25%) | |
| Aug 19, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 45,400 | -0.01(-11.11%) |
| Aug 16, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 18,000 | -0.01(-10.00%) |
| Aug 15, 2019 | 0.0900 | 0.1100 | 0.0900 | 0.1000 | 97,004 | +0.00(+0.00%) |
| Aug 14, 2019 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 52,600 | -0.00(-4.76%) |
| Aug 13, 2019 | 0.0950 | 0.1050 | 0.0950 | 0.1050 | 28,500 | +0.00(+5.00%) |
| Aug 12, 2019 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 38,000 | +0.00(+0.00%) |
| Aug 09, 2019 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 36,000 | -0.01(-9.09%) |
| Aug 08, 2019 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 46,999 | +0.00(+0.00%) |
| Aug 07, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,000 | +0.00(+0.00%) |
| Aug 06, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 650 | -0.01(-8.33%) |
| Aug 02, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+9.09%) | |
| Aug 01, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,000 | +0.00(+0.00%) |
| Jul 30, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+10.00%) | |
| Jul 29, 2019 | 0.1100 | 0.1100 | 0.0900 | 0.1000 | 166,800 | -0.02(-16.67%) |
| Jul 26, 2019 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 9,000 | +0.00(+0.00%) |
| Jul 25, 2019 | 0.1100 | 0.1200 | 0.1000 | 0.1200 | 6,000 | +0.00(+0.00%) |
| Jul 24, 2019 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 11,500 | -0.01(-7.69%) |
| Jul 23, 2019 | 0.0950 | 0.1300 | 0.0950 | 0.1300 | 206,100 | +0.03(+30.00%) |
| Jul 22, 2019 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 10,499 | +0.00(+0.00%) |
| Jul 19, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 19,250 | +0.00(+0.00%) |
| Jul 18, 2019 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 13,500 | +0.00(+0.00%) |
| Jul 16, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+5.26%) | |
| Jul 15, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,000 | -0.01(-5.00%) |
| Jul 12, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 25,500 | +0.00(+0.00%) |
| Jul 09, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+5.26%) | |
| Jul 08, 2019 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 24,000 | +0.01(+5.56%) |
| Jul 04, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
| Jul 03, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,000 | +0.00(+0.00%) |
| Jul 02, 2019 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 13,300 | +0.01(+5.56%) |
| Jun 27, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| Jun 26, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 20,500 | -0.01(-5.26%) |
| Jun 24, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
| Jun 21, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 4,000 | +0.00(+0.00%) |
| Jun 20, 2019 | 0.0950 | 0.0950 | 0.0950 | 100 | +0.00(+0.00%) | |
| Jun 17, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
| Jun 14, 2019 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 15,000 | +0.01(+5.26%) |
| Jun 13, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,014 | +0.00(+0.00%) |
| Jun 12, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 2,500 | -0.01(-5.00%) |
| Jun 10, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| Jun 05, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| Jun 04, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 7,573 | +0.00(+0.00%) |
| May 31, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| May 30, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | +0.01(+11.11%) |
| May 29, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 22,500 | +0.00(+0.00%) |
| May 28, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 13,000 | +0.00(+0.00%) |
| May 22, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| May 21, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 4,200 | +0.00(+0.00%) |
| May 15, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
| May 13, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| May 10, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 25,000 | +0.00(+0.00%) |
| May 09, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 35,000 | +0.00(+0.00%) |
| May 08, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 7,000 | +0.00(+0.00%) |
| May 07, 2019 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 25,533 | +0.00(+0.00%) |
| May 06, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 42,687 | +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.
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.
