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 (%)
Oct 31, 2017 0.4410 0.4490 0.3902 0.3902 15,369 -0.04(-8.34%)
Oct 30, 2017 0.4660 0.4670 0.4200 0.4257 32,832 +0.00(+0.50%)
Oct 27, 2017 0.4310 0.4410 0.3915 0.4236 8,603 +0.02(+5.90%)
Oct 26, 2017 0.4499 0.4499 0.4000 0.4000 80,370 -0.02(-3.98%)
Oct 25, 2017 0.4240 0.4600 0.4130 0.4166 62,047 -0.01(-1.42%)
Oct 24, 2017 0.4700 0.4810 0.4213 0.4226 33,600 -0.03(-7.32%)
Oct 23, 2017 0.4927 0.4927 0.4560 0.4560 8,583 -0.06(-10.94%)
Oct 20, 2017 0.5851 0.5851 0.5023 0.5120 18,160 -0.05(-9.54%)
Oct 19, 2017 0.5710 0.5900 0.5477 0.5660 16,726 -0.02(-2.92%)
Oct 18, 2017 0.5930 0.6460 0.5802 0.5830 28,114 +0.02(+3.44%)
Oct 17, 2017 0.4514 0.5851 0.4514 0.5636 24,408 +0.11(+24.91%)
Oct 16, 2017 0.4599 0.4680 0.4512 0.4512 40,648 +0.02(+4.98%)
Oct 13, 2017 0.3819 0.4298 0.3819 0.4298 40,266 +0.01(+2.60%)
Oct 12, 2017 0.4189 0.4189 0.4189 0.4189 2,500 +0.01(+1.63%)
Oct 11, 2017 0.4372 0.4576 0.4122 0.4122 68,200 +0.02(+5.67%)
Oct 10, 2017 0.3901 0.3901 0.3901 0.3901 2,500 -0.03(-6.23%)
Oct 09, 2017 0.4160 0.4160 0.3890 0.4160 2,700 +0.02(+5.58%)
Oct 06, 2017 0.3675 0.4150 0.3675 0.3940 3,805 +0.06(+16.60%)
Oct 05, 2017 0.3379 0.3379 0.3379 0.3379 135 -0.02(-4.74%)
Oct 04, 2017 0.3416 0.3582 0.3416 0.3547 8,250 -0.00(-0.73%)
Oct 03, 2017 0.3541 0.3581 0.3541 0.3573 2,700 +0.01(+3.57%)
Oct 02, 2017 0.3569 0.3569 0.3399 0.3450 8,200 +0.01(+4.20%)
Sep 29, 2017 0.3330 0.3330 0.3311 0.3311 350 -0.01(-3.13%)
Sep 28, 2017 0.3514 0.3514 0.3369 0.3418 1,650 -0.01(-3.99%)
Sep 27, 2017 0.3444 0.3560 0.3444 0.3560 1,500 -0.00(-1.03%)
Sep 26, 2017 0.3597 0.3597 0.3597 0.3597 200 -0.01(-4.00%)
Sep 21, 2017 0.3747 0.3747 0.3747 0 +0.01(+1.57%)
Sep 19, 2017 0.3689 0.3689 0.3689 0 -0.05(-12.83%)
Sep 15, 2017 0.4232 0.4232 0.4232 80 -0.02(-5.58%)
Sep 14, 2017 0.4482 0.4482 0.4482 0.4482 200 +0.03(+6.03%)
Sep 13, 2017 0.4227 0.4227 0.4227 0.4227 200 +0.03(+6.90%)
Sep 12, 2017 0.4136 0.4301 0.3954 0.3954 8,076 -0.04(-8.91%)
Sep 11, 2017 0.4660 0.4660 0.4341 0.4341 10,120 -0.05(-10.03%)
Sep 08, 2017 0.4890 0.4890 0.4644 0.4825 11,828 -0.01(-2.07%)
Sep 06, 2017 0.4927 0.4927 0.4927 75 +0.11(+30.00%)
Sep 05, 2017 0.4009 0.4009 0.3790 0.3790 31,280 -0.00(-1.22%)
Sep 01, 2017 0.3730 0.3877 0.3730 0.3837 14,188 -0.01(-3.35%)
Aug 30, 2017 0.3970 0.3970 0.3970 0 -0.02(-5.48%)
Aug 25, 2017 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Aug 24, 2017 0.4100 0.4100 0.4100 0.4100 1,823 -0.05(-10.87%)
Aug 23, 2017 0.4159 0.4678 0.4159 0.4600 7,304 +0.05(+11.54%)
Aug 22, 2017 0.4124 0.4124 0.4124 0.4124 5,000 +0.02(+5.04%)
Aug 18, 2017 0.3926 0.3926 0.3926 0 -0.01(-3.54%)
Aug 16, 2017 0.4070 0.4070 0.4070 0 -0.01(-3.30%)
Aug 15, 2017 0.4209 0.4209 0.4209 0.4209 2,500 +0.01(+1.67%)
Aug 14, 2017 0.4520 0.4520 0.4140 0.4140 4,833 -0.03(-7.36%)
Aug 10, 2017 0.4469 0.4469 0.4469 0 +0.00(+0.13%)
Aug 09, 2017 0.4903 0.4903 0.4463 0.4463 2,216 -0.05(-9.45%)
Aug 08, 2017 0.4360 0.4929 0.4360 0.4929 3,623 +0.07(+17.64%)
Aug 07, 2017 0.4535 0.4545 0.4180 0.4190 3,426 -0.03(-7.40%)
Aug 04, 2017 0.4736 0.4736 0.4302 0.4525 17,832 -0.05(-9.50%)
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.