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 (%)
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%)
Nov 01, 2017 0.3918 0.3918 0.3707 0.3707 7,999 -0.02(-5.00%)
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%)
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.