Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Peninsula Energy Ltd (OP: PENMF )

0.0635 UNCHANGED
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 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 (%)
Sep 24, 2024 0.0630 0.0650 0.0620 0.0635 163,800 -0.00(-0.78%)
Sep 23, 2024 0.0620 0.0650 0.0620 0.0640 450,600 +0.00(+6.67%)
Sep 20, 2024 0.0700 0.0700 0.0579 0.0600 75,510 +0.00(+7.72%)
Sep 19, 2024 0.0525 0.0588 0.0525 0.0557 93,700 -0.00(-1.07%)
Sep 18, 2024 0.0520 0.0600 0.0520 0.0563 102,648 +0.00(+3.30%)
Sep 17, 2024 0.0574 0.0574 0.0545 0.0545 137,600 -0.01(-9.17%)
Sep 16, 2024 0.0550 0.0650 0.0550 0.0600 741,280 +0.00(+4.35%)
Sep 13, 2024 0.0550 0.0575 0.0550 0.0575 275,520 -0.01(-8.73%)
Sep 12, 2024 0.0590 0.0630 0.0540 0.0630 263,516 +0.01(+18.64%)
Sep 11, 2024 0.0575 0.0640 0.0531 0.0531 218,763 -0.00(-1.85%)
Sep 10, 2024 0.0530 0.0582 0.0500 0.0541 99,026 +0.00(+2.08%)
Sep 09, 2024 0.0490 0.0542 0.0405 0.0530 381,814 +0.00(+1.92%)
Sep 06, 2024 0.0542 0.0570 0.0500 0.0520 278,583 +0.00(+0.00%)
Sep 05, 2024 0.0526 0.0526 0.0510 0.0520 258,882 +0.00(+0.00%)
Sep 04, 2024 0.0530 0.0560 0.0500 0.0520 957,984 -0.00(-1.89%)
Sep 03, 2024 0.0550 0.0580 0.0525 0.0530 708,614 -0.01(-8.62%)
Aug 30, 2024 0.0585 0.0600 0.0572 0.0580 79,017 -0.00(-7.94%)
Aug 29, 2024 0.0610 0.0630 0.0550 0.0630 642,372 +0.00(+3.79%)
Aug 28, 2024 0.0670 0.0670 0.0607 0.0607 25,704 -0.00(-0.33%)
Aug 27, 2024 0.0600 0.0635 0.0565 0.0609 50,124 +0.00(+1.50%)
Aug 26, 2024 0.0616 0.0650 0.0600 0.0600 670,263 +0.00(+0.17%)
Aug 23, 2024 0.0630 0.0630 0.0570 0.0599 752,670 +0.00(+3.28%)
Aug 22, 2024 0.0650 0.0650 0.0570 0.0580 368,722 -0.00(-4.92%)
Aug 21, 2024 0.0550 0.0610 0.0550 0.0610 171,885 +0.00(+5.90%)
Aug 20, 2024 0.0580 0.0580 0.0576 0.0576 5,800 -0.00(-7.40%)
Aug 19, 2024 0.0620 0.0622 0.0615 0.0622 39,862 +0.00(+0.81%)
Aug 16, 2024 0.0625 0.0625 0.0617 0.0617 43,882 -0.00(-1.28%)
Aug 15, 2024 0.0670 0.0670 0.0588 0.0625 107,576 +0.00(+0.00%)
Aug 14, 2024 0.0600 0.0625 0.0588 0.0625 327,289 +0.00(+4.17%)
Aug 13, 2024 0.0600 0.0600 0.0570 0.0600 108,519 +0.00(+0.00%)
Aug 12, 2024 0.0625 0.0625 0.0570 0.0600 265,542 -0.00(-4.00%)
Aug 09, 2024 0.0600 0.0625 0.0600 0.0625 121,075 +0.00(+0.81%)
Aug 08, 2024 0.0550 0.0620 0.0550 0.0620 153,001 +0.00(+8.01%)
Aug 07, 2024 0.0640 0.0640 0.0550 0.0574 379,684 -0.00(-4.97%)
Aug 06, 2024 0.0600 0.0625 0.0580 0.0604 267,122 +0.01(+9.82%)
Aug 05, 2024 0.0590 0.0630 0.0500 0.0550 1,100,619 -0.01(-12.70%)
Aug 02, 2024 0.0678 0.0680 0.0623 0.0630 569,207 -0.00(-3.08%)
Aug 01, 2024 0.0700 0.0720 0.0630 0.0650 523,859 -0.01(-9.72%)
Jul 31, 2024 0.0720 0.0720 0.0685 0.0720 776,675 +0.00(+1.41%)
Jul 30, 2024 0.0689 0.0710 0.0670 0.0710 128,910 +0.00(+4.41%)
Jul 29, 2024 0.0700 0.0740 0.0674 0.0680 424,447 -0.00(-1.02%)
Jul 26, 2024 0.0690 0.0740 0.0675 0.0687 344,541 +0.00(+0.00%)
Jul 25, 2024 0.0696 0.0792 0.0650 0.0687 928,453 +0.00(+2.54%)
Jul 24, 2024 0.0700 0.0792 0.0670 0.0670 180,664 -0.00(-4.29%)
Jul 23, 2024 0.0750 0.0750 0.0700 0.0700 36,000 +0.00(+0.00%)
Jul 22, 2024 0.0730 0.0770 0.0700 0.0700 127,985 -0.00(-4.76%)
Jul 19, 2024 0.0770 0.0770 0.0715 0.0735 21,564 +0.00(+2.80%)
Jul 18, 2024 0.0700 0.0715 0.0685 0.0715 1,295,378 +0.00(+0.99%)
Jul 17, 2024 0.0690 0.0750 0.0670 0.0708 334,408 -0.00(-3.01%)
Jul 16, 2024 0.0730 0.0750 0.0690 0.0730 586,789 -0.00(-5.19%)
Jul 15, 2024 0.0730 0.0800 0.0690 0.0770 271,964 +0.01(+6.94%)
Jul 12, 2024 0.0700 0.0750 0.0651 0.0720 378,042 +0.00(+0.00%)
Jul 11, 2024 0.0720 0.0750 0.0700 0.0720 1,095,720 +0.00(+1.41%)
Jul 10, 2024 0.0700 0.0720 0.0666 0.0710 380,985 +0.00(+1.43%)
Jul 09, 2024 0.0700 0.0700 0.0660 0.0700 71,080 +0.00(+0.00%)
Jul 08, 2024 0.0750 0.0750 0.0700 0.0700 75,164 -0.00(-5.41%)
Jul 05, 2024 0.0740 0.0750 0.0720 0.0740 196,474 +0.00(+5.71%)
Jul 03, 2024 0.0800 0.0810 0.0680 0.0700 777,774 +0.00(+6.06%)
Jul 02, 2024 0.0650 0.0730 0.0650 0.0660 247,500 -0.00(-5.71%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.