Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pinecrest Resources Ltd (TSV: PCR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2017 0.3600 0.3600 0.3600 0.3600 1,122 -0.02(-4.00%)
Jun 28, 2017 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Jun 27, 2017 0.3700 0.3700 0.3700 0.3700 9,000 -0.01(-2.63%)
Jun 26, 2017 0.4300 0.4300 0.3800 0.3800 7,750 -0.03(-7.32%)
Jun 23, 2017 0.4100 0.4200 0.4000 0.4100 86,750 -0.03(-6.82%)
Jun 16, 2017 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Jun 15, 2017 0.4200 0.4200 0.4200 0.4200 13,524 -0.02(-3.45%)
Jun 14, 2017 0.4300 0.4500 0.4300 0.4350 105,700 +0.01(+1.16%)
Jun 13, 2017 0.4500 0.4500 0.4300 0.4300 1,000 -0.02(-4.44%)
Jun 12, 2017 0.4500 0.4500 0.4500 0.4500 6,500 +0.00(+0.00%)
Jun 09, 2017 0.4500 0.4500 0.4500 0.4500 23,300 +0.00(+0.00%)
Jun 08, 2017 0.4500 0.4500 0.4500 0.4500 2,500 +0.00(+0.00%)
May 31, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 30, 2017 0.4500 0.4500 0.4500 0.4500 22,100 +0.00(+0.00%)
May 26, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 24, 2017 0.4500 0.4500 0.4500 300 -0.08(-15.09%)
May 23, 2017 0.5300 0.5300 0.5300 0.5300 2,000 +0.00(+0.00%)
May 19, 2017 0.5300 0.5300 0.5300 0.5300 32,555 +0.00(+0.00%)
May 18, 2017 0.5300 0.5300 0.5300 0.5300 500 -0.03(-5.36%)
May 17, 2017 0.5600 0.5600 0.5600 0.5600 1,000 +0.01(+1.82%)
May 16, 2017 0.5500 0.5500 0.5500 0.5500 10,000 +0.00(+0.00%)
May 15, 2017 0.5500 0.5500 0.5400 0.5500 43,179 +0.01(+1.85%)
May 12, 2017 0.4800 0.5400 0.4600 0.5400 90,625 +0.07(+14.89%)
May 11, 2017 0.4700 0.4900 0.4700 0.4700 26,500 +0.02(+4.44%)
May 10, 2017 0.4500 0.4700 0.4500 0.4500 14,500 +0.00(+0.00%)
May 09, 2017 0.4500 0.4600 0.4500 0.4500 51,500 +0.00(+0.00%)
May 08, 2017 0.4500 0.4500 0.4500 0.4500 10,040 +0.00(+0.00%)
May 05, 2017 0.4500 0.4500 0.4500 0.4500 202,500 +0.02(+4.65%)
May 04, 2017 0.4500 0.4500 0.4300 0.4300 111,000 -0.02(-4.44%)
May 03, 2017 0.4300 0.4500 0.4300 0.4500 82,000 +0.01(+1.12%)
May 02, 2017 0.4500 0.4500 0.4450 0.4450 124,300 -0.01(-1.11%)
May 01, 2017 0.4800 0.4800 0.4500 0.4500 51,400 -0.03(-6.25%)
Apr 28, 2017 0.4150 0.4800 0.4150 0.4800 351,500 +0.07(+17.07%)
Apr 27, 2017 0.4050 0.4100 0.4000 0.4100 50,000 +0.00(+1.23%)
Apr 26, 2017 0.4200 0.4550 0.4050 0.4050 173,000 +0.01(+1.25%)
Apr 25, 2017 0.4350 0.4350 0.4000 0.4000 12,500 -0.02(-4.76%)
Apr 24, 2017 0.4200 0.4200 0.4100 0.4200 46,100 -0.02(-3.45%)
Apr 21, 2017 0.4350 0.4500 0.4350 0.4350 5,360 +0.02(+3.57%)
Apr 20, 2017 0.4150 0.4450 0.4150 0.4200 8,000 -0.02(-4.55%)
Apr 19, 2017 0.4800 0.4800 0.4400 0.4400 135,000 -0.02(-4.35%)
Apr 18, 2017 0.4650 0.4650 0.4600 0.4600 16,120 -0.03(-7.07%)
Apr 17, 2017 0.4600 0.5000 0.4600 0.4950 191,500 +0.03(+7.61%)
Apr 13, 2017 0.4500 0.4800 0.4500 0.4600 871,980 +0.01(+2.22%)
Apr 12, 2017 0.4000 0.4500 0.4000 0.4500 453,556 +0.05(+12.50%)
Apr 11, 2017 0.3600 0.4000 0.3600 0.4000 667,000 +0.05(+14.29%)
Apr 06, 2017 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Apr 05, 2017 0.3500 0.3500 0.3200 0.3300 51,000 -0.01(-1.49%)
Apr 04, 2017 0.3000 0.4000 0.3000 0.3350 591,500 +0.04(+13.56%)
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.