Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peeks Social Ltd (OP: PKSLF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 0.2818 0.2818 0.2501 0.2501 38,518 -0.01(-4.40%)
Jan 30, 2018 0.2723 0.2768 0.2604 0.2616 61,620 -0.01(-4.53%)
Jan 29, 2018 0.2740 0.2740 0.2740 0.2740 260 -0.01(-2.14%)
Jan 26, 2018 0.2645 0.2851 0.2570 0.2800 23,201 +0.01(+4.17%)
Jan 25, 2018 0.2977 0.2977 0.2688 0.2688 20,260 -0.03(-9.46%)
Jan 24, 2018 0.2919 0.3370 0.2743 0.2969 40,951 +0.03(+12.33%)
Jan 23, 2018 0.2706 0.2800 0.2600 0.2643 48,345 -0.01(-3.89%)
Jan 22, 2018 0.2750 0.2750 0.2750 0.2750 603 -0.00(-1.08%)
Jan 19, 2018 0.2780 0.2780 0.2617 0.2780 30,400 -0.00(-1.38%)
Jan 18, 2018 0.2819 0.2819 0.2819 0.2819 250 +0.01(+4.41%)
Jan 17, 2018 0.2700 0.2700 0.2700 0.2700 138 -0.01(-1.85%)
Jan 16, 2018 0.2667 0.2859 0.2659 0.2751 7,010 +0.01(+2.73%)
Jan 12, 2018 0.2678 0.2678 0.2678 0 -0.01(-4.43%)
Jan 10, 2018 0.2802 0.2802 0.2802 0 +0.01(+4.28%)
Jan 09, 2018 0.2614 0.2727 0.2614 0.2687 5,475 -0.01(-3.35%)
Jan 05, 2018 0.2780 0.2780 0.2780 0 +0.02(+6.88%)
Jan 04, 2018 0.2604 0.2747 0.2596 0.2601 14,416 -0.01(-2.60%)
Jan 03, 2018 0.2900 0.2900 0.2670 0.2670 12,333 -0.01(-4.63%)
Jan 02, 2018 0.2842 0.2844 0.2800 0.2800 16,700 +0.00(+1.60%)
Dec 29, 2017 0.2756 0.2756 0.2756 0 +0.02(+6.00%)
Dec 28, 2017 0.2422 0.2605 0.2422 0.2600 2,126 +0.00(+1.88%)
Dec 27, 2017 0.2640 0.2662 0.2510 0.2552 12,765 -0.05(-15.22%)
Dec 26, 2017 0.2250 0.7600 0.2250 0.3010 62,861 +0.03(+10.54%)
Dec 22, 2017 0.2600 0.2723 0.2510 0.2723 13,766 +0.03(+10.60%)
Dec 21, 2017 0.2458 0.2613 0.2458 0.2462 9,473 -0.01(-3.15%)
Dec 20, 2017 0.2529 0.2542 0.2439 0.2542 9,040 +0.01(+4.82%)
Dec 18, 2017 0.2425 0.2425 0.2425 50 -0.02(-6.08%)
Dec 15, 2017 0.2582 0.2582 0.2582 0.2582 2,499 +0.00(+1.85%)
Dec 14, 2017 0.2480 0.2535 0.2425 0.2535 7,860 -0.01(-2.50%)
Dec 12, 2017 0.2600 0.2600 0.2600 0 -0.02(-6.24%)
Dec 11, 2017 0.2684 0.2773 0.2684 0.2773 1,280 +0.01(+2.97%)
Dec 08, 2017 0.2630 0.2693 0.2490 0.2693 2,513 -0.01(-2.50%)
Dec 07, 2017 0.2800 0.2804 0.2762 0.2762 32,466 -0.04(-12.76%)
Dec 06, 2017 0.3090 0.3166 0.3090 0.3166 6,740 +0.00(+1.15%)
Dec 05, 2017 0.2948 0.3522 0.2948 0.3130 3,426 +0.03(+11.75%)
Dec 04, 2017 0.2964 0.2964 0.2801 0.2801 3,233 +0.01(+3.97%)
Dec 01, 2017 0.2694 0.2694 0.2694 0.2694 668 +0.00(+0.45%)
Nov 30, 2017 0.2937 0.2937 0.2664 0.2682 11,853 -0.02(-6.03%)
Nov 29, 2017 0.2820 0.3006 0.2788 0.2854 18,327 -0.02(-5.40%)
Nov 28, 2017 0.2947 0.3017 0.2869 0.3017 6,628 -0.00(-0.03%)
Nov 27, 2017 0.3065 0.3157 0.3018 0.3018 16,700 -0.01(-2.68%)
Nov 24, 2017 0.3101 0.3101 0.3101 0.3101 2,033 -0.01(-3.12%)
Nov 22, 2017 0.3300 0.3300 0.3012 0.3201 35,368 +0.01(+2.63%)
Nov 21, 2017 0.3388 0.3427 0.3119 0.3119 6,066 -0.03(-7.64%)
Nov 20, 2017 0.3523 0.3523 0.3377 0.3377 2,100 +0.01(+1.72%)
Nov 17, 2017 0.3084 0.3383 0.3084 0.3320 31,326 +0.01(+1.68%)
Nov 16, 2017 0.3360 0.3385 0.3161 0.3265 46,050 -0.01(-2.25%)
Nov 15, 2017 0.3805 0.4032 0.3340 0.3340 52,616 +0.03(+9.87%)
Nov 13, 2017 0.3040 0.3040 0.3040 0 +0.03(+10.95%)
Nov 10, 2017 0.2916 0.2920 0.2740 0.2740 31,583 -0.03(-10.98%)
Nov 09, 2017 0.3078 0.3078 0.3078 0.3078 10,035 +0.00(+0.36%)
Nov 08, 2017 0.3067 0.3067 0.3067 0.3067 10,000 -0.00(-0.42%)
Nov 07, 2017 0.3080 0.3181 0.3080 0.3080 1,616 -0.00(-0.42%)
Nov 06, 2017 0.3386 0.3386 0.3091 0.3093 11,367 -0.02(-6.58%)
Nov 03, 2017 0.3261 0.3311 0.3231 0.3311 26,500 -0.02(-5.43%)
Nov 02, 2017 0.3700 0.3700 0.3501 0.3501 2,625 -0.02(-5.56%)
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.