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 )

0.0715 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, May 24, 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 (%)
Dec 31, 2021 0.1440 0.1440 0.1391 0.1420 204,646 -0.00(-1.73%)
Dec 30, 2021 0.1370 0.1520 0.1370 0.1445 66,749 +0.00(+2.12%)
Dec 29, 2021 0.1500 0.1550 0.1381 0.1415 144,350 +0.00(+2.02%)
Dec 28, 2021 0.1547 0.1615 0.1387 0.1387 58,379 -0.01(-7.53%)
Dec 27, 2021 0.1540 0.1540 0.1355 0.1500 166,053 +0.01(+8.70%)
Dec 23, 2021 0.1375 0.1421 0.1375 0.1380 97,008 -0.00(-3.43%)
Dec 22, 2021 0.1422 0.1500 0.1350 0.1429 141,660 -0.00(-1.45%)
Dec 21, 2021 0.1410 0.1450 0.1410 0.1450 179,528 +0.00(+1.83%)
Dec 20, 2021 0.1425 0.1450 0.1369 0.1424 276,702 -0.01(-4.11%)
Dec 17, 2021 0.1580 0.1589 0.1468 0.1485 104,331 -0.01(-7.94%)
Dec 16, 2021 0.1792 0.1792 0.1470 0.1613 285,901 +0.01(+9.73%)
Dec 15, 2021 0.1450 0.1500 0.1405 0.1470 265,263 +0.00(+1.38%)
Dec 14, 2021 0.1690 0.1690 0.1350 0.1450 132,339 -0.00(-1.36%)
Dec 13, 2021 0.1470 0.1700 0.1470 0.1470 258,000 -0.01(-3.29%)
Dec 10, 2021 0.1470 0.1650 0.1470 0.1520 475,017 -0.01(-4.40%)
Dec 09, 2021 0.1620 0.1650 0.1590 0.1590 218,770 -0.00(-0.63%)
Dec 08, 2021 0.1590 0.1600 0.1590 0.1600 70,773 +0.01(+3.23%)
Dec 07, 2021 0.1527 0.1600 0.1527 0.1550 143,426 +0.01(+4.38%)
Dec 06, 2021 0.1700 0.1700 0.1328 0.1485 323,541 -0.01(-7.07%)
Dec 03, 2021 0.1430 0.1600 0.1430 0.1598 413,720 +0.00(+1.91%)
Dec 02, 2021 0.1510 0.1700 0.1500 0.1568 1,099,140 +0.01(+3.84%)
Dec 01, 2021 0.1860 0.1860 0.1510 0.1510 258,929 -0.01(-5.33%)
Nov 30, 2021 0.1600 0.1730 0.1595 0.1595 635,647 -0.01(-4.49%)
Nov 29, 2021 0.1630 0.1730 0.1620 0.1670 344,500 -0.00(-1.12%)
Nov 26, 2021 0.1918 0.1918 0.1600 0.1689 412,944 -0.01(-3.49%)
Nov 24, 2021 0.1800 0.2035 0.1750 0.1750 221,133 -0.01(-2.94%)
Nov 23, 2021 0.1835 0.1932 0.1750 0.1803 526,560 -0.01(-3.53%)
Nov 22, 2021 0.1940 0.1940 0.1750 0.1869 288,374 +0.00(+1.03%)
Nov 19, 2021 0.1940 0.1940 0.1850 0.1850 98,601 -0.01(-4.84%)
Nov 18, 2021 0.1950 0.1944 0.1940 0.1944 230,677 +0.00(+2.48%)
Nov 17, 2021 0.2070 0.2070 0.1840 0.1897 161,656 -0.01(-2.62%)
Nov 16, 2021 0.1880 0.2004 0.1880 0.1948 199,629 -0.01(-6.35%)
Nov 15, 2021 0.2140 0.2140 0.1890 0.2080 519,205 -0.01(-2.80%)
Nov 12, 2021 0.2090 0.2180 0.2080 0.2140 148,795 +0.01(+7.54%)
Nov 11, 2021 0.1980 0.2071 0.1980 0.1990 153,572 +0.00(+0.51%)
Nov 10, 2021 0.1980 0.1980 374,550 -0.01(-6.60%)
Nov 09, 2021 0.2096 0.2330 0.2016 0.2120 447,651 +0.01(+3.67%)
Nov 08, 2021 0.1940 0.2145 0.1940 0.2045 1,078,871 +0.01(+4.87%)
Nov 05, 2021 0.2100 0.2134 0.1850 0.1950 439,795 -0.00(-0.51%)
Nov 04, 2021 0.1954 0.2180 0.1941 0.1960 650,119 -0.00(-1.41%)
Nov 03, 2021 0.1960 0.1988 0.1900 0.1988 473,881 +0.01(+4.63%)
Nov 02, 2021 0.1860 0.1960 0.1860 0.1900 351,915 +0.00(+0.00%)
Nov 01, 2021 0.1960 0.1880 0.1750 0.1900 383,501 +0.00(+1.06%)
Oct 29, 2021 0.1980 0.2000 0.1860 0.1880 665,199 +0.00(+0.00%)
Oct 28, 2021 0.2020 0.2020 0.1820 0.1880 886,547 -0.01(-6.00%)
Oct 27, 2021 0.2000 0.2110 0.1915 0.2000 375,664 +0.00(+0.00%)
Oct 26, 2021 0.1930 0.2000 259,253 -0.00(-0.45%)
Oct 25, 2021 0.2100 0.2190 0.2000 0.2009 556,850 +0.00(+0.75%)
Oct 22, 2021 0.1926 0.2099 0.1900 0.1994 249,213 -0.01(-4.13%)
Oct 21, 2021 0.2060 0.2160 0.1947 0.2080 567,009 -0.01(-5.02%)
Oct 20, 2021 0.2200 0.2250 0.2155 0.2190 515,059 +0.01(+2.34%)
Oct 19, 2021 0.2025 0.2200 0.2025 0.2140 850,726 +0.01(+4.39%)
Oct 18, 2021 0.2098 0.2170 0.1930 0.2050 739,604 +0.00(+1.08%)
Oct 15, 2021 0.2200 0.2200 0.1940 0.2028 273,347 -0.00(-1.89%)
Oct 14, 2021 0.2340 0.2340 0.2067 0.2067 232,789 -0.01(-6.05%)
Oct 13, 2021 0.1975 0.2200 0.1860 0.2200 1,613,526 +0.04(+21.55%)
Oct 12, 2021 0.1675 0.1810 0.1675 0.1810 1,209,355 +0.01(+5.60%)
Oct 11, 2021 0.1600 0.1750 0.1600 0.1714 141,825 +0.01(+7.12%)
Oct 08, 2021 0.1719 0.1719 0.1600 0.1600 363,123 -0.00(-2.32%)
Oct 07, 2021 0.1650 0.1650 0.1581 0.1638 300,549 -0.00(-2.50%)
Oct 06, 2021 0.1490 0.1710 0.1490 0.1680 337,000 +0.00(+0.00%)
Oct 05, 2021 0.1700 0.1881 0.1650 0.1680 309,613 +0.00(+0.60%)
Oct 04, 2021 0.1828 0.1828 0.1670 0.1670 240,772 +0.00(+2.14%)
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.