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 (%)
Jul 31, 2009 0.3550 0.3850 0.3550 0.3850 147,000 +0.02(+5.48%)
Jul 30, 2009 0.3500 0.3800 0.3450 0.3650 216,860 +0.02(+4.29%)
Jul 29, 2009 0.3450 0.3600 0.3450 0.3500 55,500 +0.00(+0.00%)
Jul 28, 2009 0.3500 0.3500 0.3450 0.3500 19,440 -0.01(-2.78%)
Jul 27, 2009 0.3400 0.3600 0.3250 0.3600 203,942 +0.02(+5.88%)
Jul 24, 2009 0.3400 0.3500 0.3200 0.3400 24,000 +0.00(+0.00%)
Jul 23, 2009 0.3500 0.3500 0.3400 0.3400 25,000 +0.01(+3.03%)
Jul 22, 2009 0.3600 0.3600 0.3250 0.3300 138,000 -0.04(-10.81%)
Jul 21, 2009 0.3700 0.3850 0.3500 0.3700 46,950 +0.00(+0.00%)
Jul 20, 2009 0.3500 0.3850 0.3500 0.3700 138,200 +0.02(+5.71%)
Jul 17, 2009 0.3200 0.3950 0.3200 0.3500 70,550 +0.02(+6.06%)
Jul 16, 2009 0.3350 0.3400 0.3150 0.3300 154,250 +0.02(+4.76%)
Jul 15, 2009 0.3150 0.3200 0.3150 0.3150 250,273 +0.02(+5.00%)
Jul 14, 2009 0.3100 0.3100 0.3000 0.3000 23,500 -0.01(-1.64%)
Jul 13, 2009 0.3000 0.3250 0.3000 0.3050 34,800 +0.01(+1.67%)
Jul 10, 2009 0.3250 0.3250 0.3000 0.3000 89,150 -0.04(-13.04%)
Jul 09, 2009 0.3300 0.3450 0.3100 0.3450 36,200 +0.05(+18.97%)
Jul 08, 2009 0.3500 0.3500 0.2800 0.2900 138,460 -0.06(-17.14%)
Jul 07, 2009 0.3800 0.3800 0.3100 0.3500 166,900 -0.03(-6.67%)
Jul 06, 2009 0.3800 0.3800 0.3650 0.3750 89,569 -0.01(-1.32%)
Jul 03, 2009 0.3850 0.3950 0.3800 0.3800 71,230 -0.02(-5.00%)
Jul 02, 2009 0.3900 0.4000 0.3800 0.4000 96,865 +0.01(+2.56%)
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%)
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.