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

Pelangio Exploration Inc (TSV: PX )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, May 22, 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 0.5300 0.6000 0.5300 0.6000 185,350 +0.05(+9.09%)
May 20, 2011 0.5500 0.5600 0.5200 0.5500 40,100 +0.04(+7.84%)
May 19, 2011 0.5300 0.5600 0.5100 0.5100 181,843 -0.03(-5.56%)
May 18, 2011 0.5000 0.5400 0.5000 0.5400 47,660 +0.04(+8.00%)
May 17, 2011 0.4950 0.5100 0.4500 0.5000 229,200 -0.01(-1.96%)
May 16, 2011 0.5200 0.5400 0.5000 0.5100 68,800 +0.00(+0.00%)
May 13, 2011 0.5500 0.5500 0.5000 0.5100 229,950 -0.05(-8.93%)
May 12, 2011 0.5600 0.5600 0.5400 0.5600 111,100 +0.00(+0.00%)
May 11, 2011 0.5600 0.5600 0.5300 0.5600 106,800 +0.00(+0.00%)
May 10, 2011 0.5500 0.5700 0.5400 0.5600 169,500 -0.01(-1.75%)
May 09, 2011 0.5800 0.5900 0.5500 0.5700 240,004 -0.04(-6.56%)
May 06, 2011 0.5900 0.6100 0.5800 0.6100 72,925 +0.02(+3.39%)
May 05, 2011 0.6100 0.6200 0.5900 0.5900 116,000 -0.03(-4.84%)
May 04, 2011 0.6400 0.6400 0.5900 0.6200 174,640 -0.03(-4.62%)
May 03, 2011 0.6400 0.6500 0.6200 0.6500 110,780 +0.00(+0.00%)
May 02, 2011 0.6300 0.6500 0.6500 0.6500 172,412 +0.02(+3.17%)
Apr 29, 2011 0.6700 0.6700 0.6300 0.6300 161,495 -0.02(-3.08%)
Apr 28, 2011 0.6800 0.6800 0.6400 0.6500 39,000 -0.03(-4.41%)
Apr 27, 2011 0.6500 0.6800 0.6300 0.6800 235,642 +0.01(+1.49%)
Apr 26, 2011 0.6600 0.6700 0.6200 0.6700 236,645 -0.02(-2.90%)
Apr 25, 2011 0.7000 0.7000 0.6600 0.6900 331,166 +0.01(+1.47%)
Apr 21, 2011 0.6900 0.7000 0.6700 0.6800 113,080 -0.03(-4.23%)
Apr 20, 2011 0.7000 0.7200 0.7000 0.7100 69,780 +0.01(+1.43%)
Apr 19, 2011 0.7100 0.7200 0.6800 0.7000 50,758 +0.03(+4.48%)
Apr 18, 2011 0.7200 0.7200 0.6700 0.6700 147,900 -0.04(-5.63%)
Apr 15, 2011 0.7200 0.7200 0.6900 0.7100 27,450 -0.02(-2.74%)
Apr 14, 2011 0.7100 0.7300 0.7100 0.7300 52,538 +0.02(+2.82%)
Apr 13, 2011 0.7000 0.7100 0.6500 0.7100 179,350 +0.01(+1.43%)
Apr 12, 2011 0.6800 0.7000 0.6600 0.7000 362,330 +0.03(+4.48%)
Apr 11, 2011 0.7500 0.7800 0.6700 0.6700 249,826 -0.08(-10.67%)
Apr 08, 2011 0.7800 0.7800 0.7300 0.7500 405,623 -0.01(-1.32%)
Apr 07, 2011 0.7600 0.7800 0.7300 0.7600 278,888 +0.00(+0.00%)
Apr 06, 2011 0.7000 0.7600 0.7000 0.7600 274,405 +0.06(+8.57%)
Apr 05, 2011 0.6600 0.7200 0.6600 0.7000 148,500 +0.03(+4.48%)
Apr 04, 2011 0.6800 0.7000 0.6600 0.6700 133,255 -0.02(-2.90%)
Apr 01, 2011 0.7200 0.7200 0.6800 0.6900 91,200 -0.02(-2.82%)
Mar 31, 2011 0.7200 0.7200 0.7100 0.7100 26,500 +0.00(+0.00%)
Mar 30, 2011 0.7300 0.7100 0.7100 0.7100 43,500 +0.00(+0.00%)
Mar 29, 2011 0.6900 0.7100 0.6900 0.7100 67,012 +0.01(+1.43%)
Mar 28, 2011 0.7200 0.7200 0.7000 0.7000 55,800 -0.04(-5.41%)
Mar 25, 2011 0.7200 0.7400 0.7100 0.7400 87,987 +0.03(+4.23%)
Mar 24, 2011 0.7800 0.7800 0.7000 0.7100 182,743 -0.01(-1.39%)
Mar 23, 2011 0.7300 0.7500 0.7200 0.7200 346,121 +0.04(+5.88%)
Mar 22, 2011 0.6100 0.6900 0.5900 0.6800 700,725 +0.07(+11.48%)
Mar 21, 2011 0.6300 0.6200 0.5900 0.6100 150,125 -0.02(-3.17%)
Mar 18, 2011 0.6100 0.6400 0.6100 0.6300 204,512 +0.03(+5.00%)
Mar 17, 2011 0.5800 0.6200 0.5800 0.6000 50,175 +0.00(+0.00%)
Mar 16, 2011 0.5900 0.6100 0.5800 0.6000 126,700 +0.00(+0.00%)
Mar 15, 2011 0.5500 0.6400 0.5200 0.6000 252,953 -0.03(-4.76%)
Mar 14, 2011 0.7100 0.7100 0.6100 0.6300 316,615 -0.01(-1.56%)
Mar 11, 2011 0.6700 0.6700 0.6400 0.6400 197,188 -0.01(-1.54%)
Mar 10, 2011 0.6700 0.6900 0.6500 0.6500 529,698 +0.00(+0.00%)
Mar 09, 2011 0.7400 0.7400 0.6300 0.6500 512,767 -0.09(-12.16%)
Mar 08, 2011 0.7700 0.7700 0.7200 0.7400 209,300 -0.03(-3.90%)
Mar 07, 2011 0.7900 0.7900 0.7400 0.7700 204,876 -0.01(-1.28%)
Mar 04, 2011 0.7900 0.8000 0.7700 0.7800 314,050 -0.01(-1.27%)
Mar 03, 2011 0.7900 0.8000 0.7700 0.7900 290,196 -0.01(-1.25%)
Mar 02, 2011 0.8200 0.8200 0.7900 0.8000 111,500 -0.02(-2.44%)
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.