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 (%)
Oct 30, 2009 0.5400 0.5400 0.5000 0.5000 159,025 -0.04(-7.41%)
Oct 29, 2009 0.5000 0.5400 0.4950 0.5400 482,230 +0.06(+11.34%)
Oct 28, 2009 0.5300 0.5300 0.4800 0.4850 328,138 -0.05(-8.49%)
Oct 27, 2009 0.5000 0.5400 0.4850 0.5300 508,072 +0.05(+10.42%)
Oct 26, 2009 0.4700 0.5000 0.4600 0.4800 182,799 +0.00(+0.00%)
Oct 23, 2009 0.5000 0.5200 0.4800 0.4800 67,050 -0.02(-3.03%)
Oct 22, 2009 0.4800 0.4950 0.4800 0.4950 122,900 +0.02(+3.13%)
Oct 21, 2009 0.4900 0.4900 0.4500 0.4800 216,000 -0.01(-2.04%)
Oct 20, 2009 0.4950 0.5000 0.4700 0.4900 178,455 +0.00(+0.00%)
Oct 19, 2009 0.5300 0.5300 0.4900 0.4900 269,050 -0.04(-7.55%)
Oct 16, 2009 0.5500 0.5600 0.5100 0.5300 236,788 -0.02(-3.64%)
Oct 15, 2009 0.5400 0.5500 0.4950 0.5500 301,258 +0.00(+0.00%)
Oct 14, 2009 0.6100 0.6100 0.5400 0.5500 296,515 -0.05(-8.33%)
Oct 13, 2009 0.6200 0.6500 0.5700 0.6000 499,925 +0.04(+7.14%)
Oct 09, 2009 0.4800 0.5600 0.4800 0.5600 748,721 +0.09(+17.89%)
Oct 08, 2009 0.4750 0.4750 0.4550 0.4750 169,830 +0.00(+0.00%)
Oct 07, 2009 0.4600 0.4750 0.4150 0.4750 172,485 +0.02(+5.56%)
Oct 06, 2009 0.4300 0.4500 0.4100 0.4500 294,639 +0.04(+9.76%)
Oct 05, 2009 0.4100 0.4200 0.4000 0.4100 114,150 +0.00(+0.00%)
Oct 02, 2009 0.4000 0.4200 0.4000 0.4100 68,300 +0.00(+1.23%)
Oct 01, 2009 0.4200 0.4300 0.4050 0.4050 133,920 +0.00(+0.00%)
Sep 30, 2009 0.4050 0.4250 0.4000 0.4050 214,600 +0.00(+0.00%)
Sep 29, 2009 0.4150 0.4350 0.4000 0.4050 498,785 -0.01(-2.41%)
Sep 28, 2009 0.4000 0.4200 0.3900 0.4150 320,294 +0.02(+6.41%)
Sep 25, 2009 0.3900 0.3950 0.3600 0.3900 100,300 -0.01(-2.50%)
Sep 24, 2009 0.3950 0.4000 0.3800 0.4000 179,340 +0.01(+1.27%)
Sep 23, 2009 0.3950 0.3950 0.3800 0.3950 138,700 +0.01(+1.28%)
Sep 22, 2009 0.3900 0.3950 0.3550 0.3900 248,700 +0.00(+0.00%)
Sep 21, 2009 0.3700 0.4000 0.3450 0.3900 411,650 +0.04(+11.43%)
Sep 18, 2009 0.3500 0.3850 0.3450 0.3500 160,100 -0.02(-4.11%)
Sep 17, 2009 0.3500 0.3650 0.3500 0.3650 56,100 -0.02(-3.95%)
Sep 16, 2009 0.3450 0.3850 0.3400 0.3800 251,050 +0.04(+13.43%)
Sep 15, 2009 0.3400 0.3450 0.3300 0.3350 160,200 -0.01(-1.47%)
Sep 14, 2009 0.3550 0.3650 0.3400 0.3400 89,854 -0.01(-2.86%)
Sep 11, 2009 0.3750 0.3800 0.3500 0.3500 65,100 -0.01(-2.78%)
Sep 10, 2009 0.3600 0.3800 0.3600 0.3600 116,691 -0.01(-2.70%)
Sep 09, 2009 0.3800 0.4000 0.3700 0.3700 394,040 +0.02(+4.23%)
Sep 08, 2009 0.3500 0.3600 0.3450 0.3550 329,500 +0.02(+7.58%)
Sep 04, 2009 0.3200 0.3400 0.3200 0.3300 111,250 +0.01(+1.54%)
Sep 03, 2009 0.3500 0.3500 0.3100 0.3250 250,650 -0.01(-1.52%)
Sep 02, 2009 0.3200 0.3300 0.3050 0.3300 198,674 +0.01(+3.13%)
Sep 01, 2009 0.3100 0.3200 0.3050 0.3200 81,800 +0.00(+0.00%)
Aug 31, 2009 0.3050 0.3200 0.3050 0.3200 61,790 +0.00(+0.00%)
Aug 28, 2009 0.3350 0.3350 0.3000 0.3200 69,480 +0.00(+0.00%)
Aug 27, 2009 0.3300 0.3400 0.3050 0.3200 120,441 -0.01(-3.03%)
Aug 26, 2009 0.3250 0.3400 0.3200 0.3300 41,000 +0.01(+1.54%)
Aug 25, 2009 0.3300 0.3500 0.3200 0.3250 133,354 -0.01(-2.99%)
Aug 24, 2009 0.3350 0.3450 0.3350 0.3350 49,103 +0.00(+0.00%)
Aug 21, 2009 0.3400 0.3500 0.3350 0.3350 26,680 +0.01(+1.52%)
Aug 20, 2009 0.3400 0.3400 0.3250 0.3300 72,801 -0.01(-2.94%)
Aug 19, 2009 0.3300 0.3550 0.2800 0.3400 329,800 +0.01(+3.03%)
Aug 18, 2009 0.2900 0.3300 0.2900 0.3300 92,300 +0.04(+13.79%)
Aug 17, 2009 0.3400 0.3400 0.2900 0.2900 283,150 -0.04(-12.12%)
Aug 14, 2009 0.3500 0.3500 0.3300 0.3300 141,975 -0.04(-10.81%)
Aug 13, 2009 0.3500 0.3700 0.3500 0.3700 72,000 +0.03(+8.82%)
Aug 12, 2009 0.3400 0.3500 0.3400 0.3400 49,000 +0.00(+0.00%)
Aug 11, 2009 0.3500 0.3700 0.3300 0.3400 114,450 -0.01(-2.86%)
Aug 10, 2009 0.3900 0.3900 0.3500 0.3500 89,200 -0.02(-5.41%)
Aug 07, 2009 0.3850 0.4000 0.3650 0.3700 60,770 -0.03(-7.50%)
Aug 06, 2009 0.3900 0.4000 0.3700 0.4000 280,375 +0.02(+5.26%)
Aug 05, 2009 0.3700 0.3900 0.3700 0.3800 55,590 +0.02(+4.11%)
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.