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

Pelangio Exploration Inc (OP: PGXPF )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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 (%)
May 24, 2011 0.5473 0.5988 0.5473 0.5988 59,300 +0.07(+13.19%)
May 20, 2011 0.5290 0.5290 0.5290 0 -0.05(-9.32%)
May 19, 2011 0.5720 0.5834 0.5720 0.5834 55,000 +0.03(+5.12%)
May 18, 2011 0.5515 0.5550 0.5515 0.5550 10,200 +0.06(+11.67%)
May 17, 2011 0.4970 0.4970 0.4970 0.4970 500 -0.01(-2.38%)
May 16, 2011 0.5091 0.5091 0.5091 0.5091 10,000 -0.01(-2.10%)
May 13, 2011 0.5751 0.5756 0.5200 0.5200 28,500 -0.07(-11.40%)
May 12, 2011 0.5641 0.5869 0.5527 0.5869 13,000 -0.00(-0.20%)
May 11, 2011 0.5713 0.5881 0.5713 0.5881 7,500 +0.03(+5.17%)
May 10, 2011 0.5592 0.5592 0.5592 0.5592 20,000 -0.04(-6.24%)
May 09, 2011 0.6050 0.6050 0.5832 0.5964 46,217 -0.02(-3.07%)
May 06, 2011 0.5970 0.6157 0.5970 0.6153 17,875 +0.00(+0.34%)
May 05, 2011 0.6380 0.6380 0.6132 0.6132 15,000 -0.03(-4.47%)
May 04, 2011 0.6421 0.6514 0.6303 0.6419 32,500 -0.04(-5.56%)
May 03, 2011 0.6792 0.6901 0.6792 0.6797 20,000 +0.01(+1.68%)
May 02, 2011 0.6581 0.6898 0.6581 0.6685 6,235 -0.01(-1.76%)
Apr 29, 2011 0.6892 0.6893 0.6805 0.6805 21,160 -0.00(-0.63%)
Apr 27, 2011 0.6848 0.6848 0.6848 0.6848 0 -0.02(-3.14%)
Apr 25, 2011 0.7070 0.7070 0.7070 0.7070 0 +0.01(+1.16%)
Apr 21, 2011 0.7306 0.7306 0.6989 0.6989 6,000 -0.04(-5.35%)
Apr 20, 2011 0.7398 0.7598 0.7285 0.7384 18,250 -0.01(-1.20%)
Apr 19, 2011 0.7473 0.7474 0.7260 0.7474 4,500 +0.02(+2.66%)
Apr 18, 2011 0.7291 0.7291 0.7280 0.7280 6,000 -0.02(-3.26%)
Apr 15, 2011 0.7522 0.7525 0.7520 0.7525 11,200 +0.01(+1.69%)
Apr 13, 2011 0.7400 0.7400 0.7400 0.7400 0 +0.04(+5.80%)
Apr 12, 2011 0.7025 0.7035 0.6915 0.6994 156,630 -0.00(-0.65%)
Apr 11, 2011 0.7887 0.7900 0.7037 0.7040 25,500 -0.07(-9.45%)
Apr 08, 2011 0.8274 0.8274 0.7680 0.7775 16,700 -0.03(-3.77%)
Apr 07, 2011 0.7765 0.8084 0.7555 0.8080 125,000 +0.03(+4.12%)
Apr 06, 2011 0.7250 0.7766 0.7250 0.7760 12,370 +0.08(+10.78%)
Apr 05, 2011 0.6785 0.7450 0.6785 0.7005 28,000 +0.02(+3.06%)
Apr 04, 2011 0.6982 0.7086 0.6797 0.6797 25,400 -0.05(-7.02%)
Apr 01, 2011 0.7405 0.7405 0.7095 0.7310 14,000 -0.01(-0.72%)
Mar 30, 2011 0.7363 0.7363 0.7363 0.7363 0 +0.00(+0.18%)
Mar 29, 2011 0.7350 0.7350 0.7350 0.7350 15,000 +0.00(+0.45%)
Mar 28, 2011 0.7313 0.7420 0.7313 0.7317 3,500 -0.03(-4.23%)
Mar 25, 2011 0.7328 0.7640 0.7320 0.7640 10,600 +0.03(+4.33%)
Mar 24, 2011 0.7330 0.7330 0.7323 0.7323 2,000 -0.01(-0.97%)
Mar 23, 2011 0.7065 0.7584 0.7065 0.7395 44,100 +0.04(+5.64%)
Mar 22, 2011 0.6180 0.7000 0.6075 0.7000 42,200 +0.09(+15.23%)
Mar 21, 2011 0.6290 0.6290 0.6075 0.6075 18,600 -0.04(-5.77%)
Mar 18, 2011 0.6454 0.6458 0.6447 0.6447 23,750 +0.04(+6.74%)
Mar 17, 2011 0.6040 0.6040 0.6040 0.6040 2,000 +0.00(+0.75%)
Mar 16, 2011 0.5970 0.5995 0.5970 0.5995 6,000 -0.02(-3.74%)
Mar 15, 2011 0.5605 0.6565 0.5605 0.6228 90,500 -0.02(-3.08%)
Mar 14, 2011 0.7230 0.7230 0.6200 0.6426 304,300 -0.04(-6.04%)
Mar 11, 2011 0.6919 0.6919 0.6622 0.6839 3,700 -0.04(-5.01%)
Mar 10, 2011 0.6717 0.7200 0.6717 0.7200 130,900 +0.06(+9.92%)
Mar 09, 2011 0.7479 0.7479 0.6445 0.6550 120,226 -0.11(-14.62%)
Mar 08, 2011 0.7568 0.7680 0.7464 0.7672 27,600 -0.01(-1.20%)
Mar 07, 2011 0.8000 0.8064 0.7765 0.7765 58,876 -0.02(-2.55%)
Mar 04, 2011 0.8188 0.8295 0.7968 0.7968 14,300 -0.01(-1.34%)
Mar 03, 2011 0.8165 0.8280 0.7959 0.8076 23,000 -0.02(-2.49%)
Mar 02, 2011 0.8282 0.8282 0.8282 0.8282 250 -0.01(-0.92%)
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.