Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peninsula Energy Ltd (OP: PENMF )

0.0690 -0.0036 (-4.96%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 10, 2024 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 (%)
Sep 30, 2021 0.1604 0.1800 0.1600 0.1641 568,454 -0.01(-5.42%)
Sep 29, 2021 0.1665 0.1788 0.1600 0.1735 376,648 +0.00(+2.97%)
Sep 28, 2021 0.1946 0.1946 0.1532 0.1685 430,020 -0.01(-5.39%)
Sep 27, 2021 0.1660 0.1825 0.1611 0.1781 2,842,751 +0.00(+1.77%)
Sep 24, 2021 0.1750 0.1950 0.1750 0.1750 1,263,818 -0.02(-11.17%)
Sep 23, 2021 0.2000 0.2000 0.1799 0.1970 708,549 -0.01(-3.90%)
Sep 22, 2021 0.1785 0.2103 0.1785 0.2050 325,613 -0.01(-4.65%)
Sep 21, 2021 0.1854 0.2150 0.1854 0.2150 758,612 +0.02(+10.20%)
Sep 20, 2021 0.1850 0.2170 0.1850 0.1951 2,541,817 -0.04(-16.98%)
Sep 17, 2021 0.2574 0.2700 0.2320 0.2350 1,654,230 -0.02(-8.70%)
Sep 16, 2021 0.2750 0.2750 0.2390 0.2574 2,297,839 +0.01(+5.58%)
Sep 15, 2021 0.2275 0.2440 0.2150 0.2438 1,933,226 +0.03(+13.40%)
Sep 14, 2021 0.2240 0.2245 0.2000 0.2150 2,999,542 -0.02(-8.43%)
Sep 13, 2021 0.2190 0.2490 0.2180 0.2348 3,316,233 +0.05(+29.01%)
Sep 10, 2021 0.1580 0.1894 0.1570 0.1820 2,792,796 +0.03(+16.67%)
Sep 09, 2021 0.1660 0.1660 0.1508 0.1560 468,179 -0.00(-2.26%)
Sep 08, 2021 0.1635 0.1670 0.1436 0.1596 1,145,079 +0.00(+1.59%)
Sep 07, 2021 0.1600 0.1600 0.1370 0.1571 2,413,291 +0.00(+1.03%)
Sep 03, 2021 0.1380 0.1595 0.1360 0.1555 960,508 +0.02(+17.80%)
Sep 02, 2021 0.1293 0.1320 0.1220 0.1320 1,921,796 +0.01(+8.20%)
Sep 01, 2021 0.1149 0.1240 0.1110 0.1220 393,121 +0.01(+11.93%)
Aug 31, 2021 0.1100 0.1110 0.1075 0.1090 217,813 -0.00(-1.80%)
Aug 30, 2021 0.1084 0.1120 0.1033 0.1110 76,786 +0.00(+4.23%)
Aug 27, 2021 0.1027 0.1068 0.1027 0.1065 315,151 +0.00(+3.70%)
Aug 26, 2021 0.1065 0.1080 0.1027 0.1027 482,684 -0.00(-0.96%)
Aug 25, 2021 0.1065 0.1065 0.1037 0.1037 42,258 -0.00(-0.38%)
Aug 24, 2021 0.1000 0.1050 0.1000 0.1041 92,918 +0.01(+6.22%)
Aug 23, 2021 0.0980 0.0980 0.0899 0.0980 640,544 +0.01(+7.81%)
Aug 20, 2021 0.0843 0.0940 0.0843 0.0909 49,938 +0.00(+1.22%)
Aug 19, 2021 0.0900 0.0935 0.0892 0.0898 267,916 -0.00(-1.54%)
Aug 18, 2021 0.0950 0.0950 0.0887 0.0912 262,988 -0.00(-4.00%)
Aug 17, 2021 0.1010 0.1010 0.0900 0.0950 1,082,727 -0.01(-6.50%)
Aug 16, 2021 0.1040 0.1040 0.1000 0.1016 170,937 -0.00(-3.88%)
Aug 13, 2021 0.1030 0.1080 0.1030 0.1057 33,279 -0.00(-0.75%)
Aug 12, 2021 0.1040 0.1065 0.1040 0.1065 54,350 +0.00(+4.41%)
Aug 11, 2021 0.1025 0.1082 0.1020 0.1020 99,040 -0.00(-2.86%)
Aug 10, 2021 0.1000 0.1065 0.1000 0.1050 72,180 +0.00(+0.77%)
Aug 09, 2021 0.1095 0.1095 0.0981 0.1042 58,940 +0.00(+2.16%)
Aug 06, 2021 0.1100 0.1100 0.1020 0.1020 23,960 -0.01(-7.27%)
Aug 05, 2021 0.1028 0.1119 0.0937 0.1100 61,717 -0.00(-1.79%)
Aug 04, 2021 0.1164 0.1164 0.1020 0.1120 232,197 -0.01(-6.67%)
Aug 03, 2021 0.1090 0.1200 0.1090 0.1200 24,520 +0.00(+3.81%)
Aug 02, 2021 0.1118 0.1267 0.1090 0.1156 196,145 +0.00(+1.85%)
Jul 30, 2021 0.1180 0.1180 0.1120 0.1135 65,550 +0.00(+0.00%)
Jul 29, 2021 0.1180 0.1180 0.1135 0.1135 61,710 +0.00(+3.18%)
Jul 28, 2021 0.1110 0.1110 0.1028 0.1100 113,397 +0.00(+0.92%)
Jul 27, 2021 0.1060 0.1120 0.1000 0.1090 638,553 +0.00(+1.11%)
Jul 26, 2021 0.1000 0.1080 0.0993 0.1078 346,703 +0.00(+0.56%)
Jul 23, 2021 0.1085 0.1085 0.1060 0.1072 46,441 +0.00(+0.66%)
Jul 22, 2021 0.1170 0.1170 0.1065 0.1065 62,459 -0.00(-2.29%)
Jul 21, 2021 0.0850 0.1093 0.0850 0.1090 334,589 +0.01(+5.11%)
Jul 20, 2021 0.1000 0.1037 0.0970 0.1037 292,500 +0.00(+1.67%)
Jul 19, 2021 0.1030 0.1040 0.0910 0.1020 1,156,984 -0.01(-4.67%)
Jul 16, 2021 0.1150 0.1150 0.1050 0.1070 662,077 -0.01(-5.48%)
Jul 15, 2021 0.1130 0.1198 0.1091 0.1132 200,983 -0.01(-5.67%)
Jul 14, 2021 0.1180 0.1250 0.1130 0.1200 249,445 +0.00(+1.78%)
Jul 13, 2021 0.1105 0.1180 0.1050 0.1179 791,629 +0.00(+2.52%)
Jul 12, 2021 0.1220 0.1240 0.1150 0.1150 265,405 -0.01(-9.45%)
Jul 09, 2021 0.1235 0.1270 0.1210 0.1270 129,248 +0.00(+3.25%)
Jul 08, 2021 0.1299 0.1299 0.1152 0.1230 559,672 -0.01(-5.31%)
Jul 07, 2021 0.1275 0.1301 0.1154 0.1299 161,069 +0.00(+1.88%)
Jul 06, 2021 0.1225 0.1275 0.1090 0.1275 177,779 +0.00(+2.00%)
Jul 02, 2021 0.1274 0.1274 0.1201 0.1250 206,710 -0.00(-1.88%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.