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

Pelangio Exploration Inc (TSV: PX )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 6, 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 (%)
Jun 30, 2009 0.3900 0.4000 0.3800 0.3900 291,205 +0.01(+1.30%)
Jun 29, 2009 0.3500 0.4000 0.3500 0.3850 222,822 +0.04(+10.00%)
Jun 26, 2009 0.3500 0.3900 0.3500 0.3500 201,000 +0.02(+6.06%)
Jun 25, 2009 0.3450 0.3550 0.3300 0.3300 74,850 -0.01(-2.94%)
Jun 24, 2009 0.3400 0.3600 0.3000 0.3400 460,900 +0.00(+0.00%)
Jun 23, 2009 0.3900 0.3900 0.2200 0.3400 228,060 -0.05(-12.82%)
Jun 22, 2009 0.4000 0.4000 0.3600 0.3900 178,700 -0.02(-4.88%)
Jun 19, 2009 0.4000 0.4100 0.4000 0.4100 252,000 +0.01(+2.50%)
Jun 18, 2009 0.4000 0.4000 0.3700 0.4000 63,275 +0.02(+5.26%)
Jun 17, 2009 0.4050 0.4100 0.3700 0.3800 151,350 -0.02(-5.00%)
Jun 16, 2009 0.4000 0.4300 0.4000 0.4000 213,551 +0.00(+0.00%)
Jun 15, 2009 0.4050 0.4200 0.4000 0.4000 172,391 -0.01(-1.23%)
Jun 12, 2009 0.4250 0.4300 0.3950 0.4050 140,050 -0.02(-4.71%)
Jun 11, 2009 0.4100 0.4350 0.3950 0.4250 336,300 +0.02(+4.94%)
Jun 10, 2009 0.3950 0.4050 0.3900 0.4050 309,180 +0.02(+5.19%)
Jun 09, 2009 0.3500 0.3950 0.3500 0.3850 161,800 +0.04(+13.24%)
Jun 08, 2009 0.3400 0.3500 0.2900 0.3400 133,403 +0.00(+0.00%)
Jun 05, 2009 0.3400 0.3450 0.3400 0.3400 30,390 -0.02(-5.56%)
Jun 04, 2009 0.3600 0.3700 0.3400 0.3600 148,100 +0.01(+1.41%)
Jun 03, 2009 0.3900 0.4000 0.3400 0.3550 457,805 +0.01(+4.41%)
Jun 02, 2009 0.2900 0.3700 0.2750 0.3400 446,423 +0.06(+21.43%)
Jun 01, 2009 0.2500 0.2800 0.2400 0.2800 438,595 +0.05(+21.74%)
May 29, 2009 0.2300 0.2300 0.2300 0.2300 7,821 -0.01(-4.17%)
May 28, 2009 0.2200 0.2500 0.2200 0.2400 71,300 +0.00(+0.00%)
May 27, 2009 0.2400 0.2450 0.2200 0.2400 118,200 +0.01(+2.13%)
May 26, 2009 0.2400 0.2400 0.2350 0.2350 44,930 -0.01(-2.08%)
May 25, 2009 0.2200 0.2400 0.2150 0.2400 38,900 -0.01(-2.04%)
May 22, 2009 0.2400 0.2450 0.2300 0.2450 111,700 +0.01(+6.52%)
May 21, 2009 0.2200 0.2400 0.2200 0.2300 57,300 +0.00(+0.00%)
May 20, 2009 0.2200 0.2300 0.2200 0.2300 63,100 +0.01(+2.22%)
May 19, 2009 0.2300 0.2300 0.2150 0.2250 93,050 -0.01(-4.26%)
May 17, 2009 0.2400 0.2500 0.2350 0.2350 108,600 +0.00(+0.00%)
May 15, 2009 0.2400 0.2500 0.2350 0.2350 108,600 +0.00(+0.00%)
May 14, 2009 0.2400 0.2500 0.2350 0.2350 108,600 -0.01(-2.08%)
May 13, 2009 0.2550 0.2700 0.2400 0.2400 134,725 -0.01(-4.00%)
May 12, 2009 0.2500 0.2500 0.2450 0.2500 165,000 -0.01(-1.96%)
May 11, 2009 0.2700 0.2700 0.2500 0.2550 108,400 -0.02(-7.27%)
May 08, 2009 0.2600 0.2750 0.2500 0.2750 239,860 +0.03(+10.00%)
May 07, 2009 0.2650 0.2700 0.2500 0.2500 78,530 -0.02(-7.41%)
May 06, 2009 0.2600 0.2700 0.2550 0.2700 182,600 +0.01(+3.85%)
May 05, 2009 0.2500 0.2600 0.2250 0.2600 208,310 -0.01(-1.89%)
May 04, 2009 0.2400 0.2650 0.2300 0.2650 168,500 +0.03(+10.42%)
May 01, 2009 0.2400 0.2400 0.2300 0.2400 67,800 +0.00(+0.00%)
Apr 30, 2009 0.2500 0.2700 0.2400 0.2400 114,400 -0.03(-11.11%)
Apr 29, 2009 0.2500 0.2700 0.2300 0.2700 214,000 +0.02(+8.00%)
Apr 28, 2009 0.2300 0.2500 0.2300 0.2500 118,700 +0.01(+4.17%)
Apr 27, 2009 0.2600 0.2800 0.2150 0.2400 318,909 -0.02(-7.69%)
Apr 24, 2009 0.2400 0.2850 0.2400 0.2600 604,445 +0.02(+8.33%)
Apr 23, 2009 0.1850 0.2400 0.1850 0.2400 336,800 +0.06(+33.33%)
Apr 22, 2009 0.1700 0.1800 0.1700 0.1800 70,498 +0.00(+0.00%)
Apr 21, 2009 0.1400 0.1800 0.1400 0.1800 52,500 +0.01(+9.09%)
Apr 20, 2009 0.1600 0.1700 0.1600 0.1650 52,600 +0.01(+6.45%)
Apr 17, 2009 0.1750 0.1750 0.1550 0.1550 113,225 -0.01(-3.13%)
Apr 16, 2009 0.1700 0.1750 0.1600 0.1600 112,100 -0.01(-5.88%)
Apr 15, 2009 0.1600 0.1700 0.1500 0.1700 52,500 +0.00(+0.00%)
Apr 14, 2009 0.1500 0.1700 0.1400 0.1700 171,600 +0.02(+13.33%)
Apr 13, 2009 0.1400 0.1500 0.1350 0.1500 199,000 +0.01(+7.14%)
Apr 09, 2009 0.1400 0.1400 0.1400 0.1400 118,000 +0.02(+12.00%)
Apr 08, 2009 0.1400 0.1400 0.1250 0.1250 119,400 -0.02(-10.71%)
Apr 07, 2009 0.1400 0.1400 0.1350 0.1400 48,300 +0.00(+0.00%)
Apr 06, 2009 0.1300 0.1400 0.1250 0.1400 132,500 +0.01(+3.70%)
Apr 03, 2009 0.1400 0.1500 0.1350 0.1350 188,000 +0.01(+8.00%)
Apr 02, 2009 0.1100 0.1250 0.1100 0.1250 242,000 +0.01(+13.64%)
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.