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 (%)
Apr 30, 2018 0.2613 0.2811 0.2613 0.2811 4,524 -0.00(-0.28%)
Apr 27, 2018 0.2819 0.2819 0.2819 0.2819 100 -0.01(-2.32%)
Apr 26, 2018 0.2690 0.2886 0.2690 0.2886 1,704 -0.01(-2.37%)
Apr 20, 2018 0.2956 0.2956 0.2956 13 +0.02(+9.08%)
Apr 19, 2018 0.2780 0.2780 0.2700 0.2710 52,100 -0.02(-6.84%)
Apr 18, 2018 0.2487 0.2909 0.2487 0.2909 13,250 +0.05(+21.16%)
Apr 17, 2018 0.2401 0.2401 0.2401 0.2401 10,000 -0.06(-19.24%)
Apr 16, 2018 0.2922 0.3012 0.2921 0.2973 4,500 +0.05(+18.57%)
Apr 13, 2018 0.2300 0.2507 0.2300 0.2507 4,800 +0.04(+20.43%)
Apr 10, 2018 0.2082 0.2082 0.2082 50 -0.03(-11.48%)
Apr 09, 2018 0.2352 0.2352 0.2352 0.2352 2,500 -0.02(-6.96%)
Apr 06, 2018 0.2160 0.2528 0.2160 0.2528 350 +0.03(+12.61%)
Apr 05, 2018 0.2125 0.2245 0.2125 0.2245 2,800 +0.00(+0.09%)
Apr 04, 2018 0.2042 0.2300 0.2042 0.2243 11,646 -0.01(-4.88%)
Mar 29, 2018 0.2358 0.2358 0.2358 0 +0.01(+2.43%)
Mar 28, 2018 0.2111 0.2302 0.2111 0.2302 662 -0.02(-6.34%)
Mar 27, 2018 0.2458 0.2458 0.2458 0.2458 500 +0.01(+4.25%)
Mar 23, 2018 0.2357 0.2357 0.2357 0 +0.00(+0.23%)
Mar 22, 2018 0.2352 0.2352 0.2352 0.2352 1,010 -0.01(-2.65%)
Mar 21, 2018 0.2296 0.2416 0.2296 0.2416 12,499 +0.00(+0.67%)
Mar 20, 2018 0.2400 0.2400 0.2400 0.2400 1,000 -0.01(-5.04%)
Mar 16, 2018 0.2527 0.2527 0.2527 0 -0.01(-3.42%)
Mar 15, 2018 0.2617 0.2617 0.2617 0.2617 165 +0.02(+7.03%)
Mar 14, 2018 0.2380 0.2483 0.2380 0.2445 2,835 -0.00(-1.61%)
Mar 13, 2018 0.2485 0.2485 0.2485 0.2485 250 +0.01(+2.37%)
Mar 12, 2018 0.2427 0.2427 0.2427 0.2427 250 +0.01(+4.00%)
Mar 07, 2018 0.2334 0.2334 0.2334 0 -0.01(-5.89%)
Mar 02, 2018 0.2480 0.2480 0.2480 0 +0.01(+3.38%)
Feb 28, 2018 0.2399 0.2399 0.2399 0 -0.01(-3.42%)
Feb 27, 2018 0.2370 0.2484 0.2370 0.2484 495 -0.00(-0.40%)
Feb 26, 2018 0.2494 0.2494 0.2494 0.2494 250 +0.01(+5.77%)
Feb 23, 2018 0.2570 0.2570 0.2358 0.2358 1,325 -0.01(-2.56%)
Feb 22, 2018 0.2420 0.2420 0.2420 0.2420 6,000 +0.04(+19.21%)
Feb 21, 2018 0.2030 0.2030 0.2030 0.2030 2,549 -0.01(-6.15%)
Feb 16, 2018 0.2163 0.2163 0.2163 0 -0.02(-6.81%)
Feb 14, 2018 0.2321 0.2321 0.2321 0 +0.01(+3.94%)
Feb 12, 2018 0.2233 0.2233 0.2233 0 +0.01(+3.76%)
Feb 09, 2018 0.2050 0.2152 0.2050 0.2152 3,447 -0.00(-0.83%)
Feb 08, 2018 0.2196 0.2196 0.2043 0.2170 3,366 +0.00(+0.00%)
Feb 06, 2018 0.2170 0.2170 0.2170 0 -0.01(-5.24%)
Feb 05, 2018 0.2140 0.2457 0.2140 0.2290 43,730 +0.01(+4.57%)
Feb 02, 2018 0.2260 0.2260 0.1998 0.2190 48,750 -0.01(-3.14%)
Feb 01, 2018 0.2528 0.2532 0.2180 0.2261 71,300 -0.02(-9.60%)
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%)
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%)
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%)
Aug 02, 2017 0.5000 0.5000 0.5000 0 -0.08(-13.10%)
Jul 31, 2017 0.5754 0.5754 0.5754 0 -0.03(-4.39%)
Jul 28, 2017 0.6018 0.6018 0.6018 0.6018 216 +0.00(+0.75%)
Jul 27, 2017 0.6020 0.6020 0.5973 0.5973 7,200 +0.04(+6.81%)
Jul 26, 2017 0.5592 0.5592 0.5592 0.5592 4,319 -0.02(-3.83%)
Jul 25, 2017 0.5815 0.5815 0.5815 0.5815 133 -0.01(-1.69%)
Jul 24, 2017 0.6233 0.6450 0.5915 0.5915 9,940 -0.03(-5.25%)
Jul 21, 2017 0.5577 0.6243 0.5571 0.6243 3,300 +0.07(+12.30%)
Jul 20, 2017 0.5168 0.5559 0.5086 0.5559 14,456 +0.05(+9.84%)
Jul 19, 2017 0.5007 0.5085 0.4954 0.5061 8,000 -0.00(-0.20%)
Jul 18, 2017 0.5232 0.5232 0.4970 0.5071 7,433 +0.00(+0.56%)
Jul 17, 2017 0.5213 0.5376 0.4962 0.5043 14,371 -0.06(-10.14%)
Jul 14, 2017 0.5826 0.5826 0.5607 0.5612 4,285 +0.01(+2.30%)
Jul 13, 2017 0.5486 0.5486 0.5486 0.5486 5,555 +0.01(+1.07%)
Jul 12, 2017 0.5364 0.5428 0.5339 0.5428 4,201 +0.01(+2.42%)
Jul 11, 2017 0.5416 0.5416 0.5300 0.5300 1,300 -0.01(-1.06%)
Jul 10, 2017 0.5737 0.5737 0.5332 0.5357 1,900 -0.02(-4.22%)
Jul 07, 2017 0.5670 0.5673 0.5515 0.5593 7,800 -0.05(-7.49%)
Jul 06, 2017 0.5796 0.6046 0.5796 0.6046 8,000 +0.03(+4.53%)
Jul 05, 2017 0.5797 0.5934 0.5770 0.5784 12,100 -0.06(-9.62%)
Jul 03, 2017 0.6400 0.6400 0.6400 0.6400 300 +0.02(+3.06%)
Jun 30, 2017 0.6259 0.6312 0.6079 0.6210 13,800 -0.04(-6.33%)
Jun 29, 2017 0.6863 0.6863 0.6630 0.6630 5,420 -0.06(-7.92%)
Jun 28, 2017 0.7189 0.7200 0.7189 0.7200 21,550 +0.01(+1.55%)
Jun 27, 2017 0.6653 0.7092 0.6653 0.7090 5,400 +0.04(+6.70%)
Jun 26, 2017 0.6645 0.6645 0.6645 0.6645 1,800 -0.03(-4.24%)
Jun 23, 2017 0.6690 0.6939 0.6690 0.6939 11,669 +0.03(+4.68%)
Jun 22, 2017 0.6512 0.6648 0.6512 0.6629 17,026 -0.01(-1.06%)
Jun 20, 2017 0.6700 0.6700 0.6700 40 -0.02(-2.62%)
Jun 19, 2017 0.7031 0.7031 0.6804 0.6880 976 -0.01(-1.43%)
Jun 16, 2017 0.6470 0.6980 0.6420 0.6980 13,461 +0.04(+5.60%)
Jun 15, 2017 0.6629 0.6629 0.6610 0.6610 3,523 -0.06(-8.30%)
Jun 14, 2017 0.7208 0.7208 0.7208 0.7208 2,100 +0.01(+0.95%)
Jun 13, 2017 0.7482 0.7482 0.7099 0.7140 15,500 -0.03(-4.61%)
Jun 12, 2017 0.7590 0.7590 0.7485 0.7485 2,870 -0.04(-4.86%)
Jun 09, 2017 0.7873 0.7873 0.7860 0.7867 16,970 +0.01(+1.16%)
Jun 08, 2017 0.7114 0.7777 0.7114 0.7777 1,669 +0.05(+6.97%)
Jun 07, 2017 0.7270 0.7270 0.7270 0.7270 1,040 -0.00(-0.52%)
Jun 06, 2017 0.7173 0.7308 0.6998 0.7308 6,602 +0.00(+0.25%)
Jun 05, 2017 0.7508 0.7582 0.7139 0.7290 5,984 -0.04(-5.67%)
Jun 02, 2017 0.7500 0.7978 0.7500 0.7728 6,850 -0.00(-0.28%)
Jun 01, 2017 0.7750 0.7750 0.7750 0.7750 3,000 -0.03(-3.33%)
May 31, 2017 0.7732 0.8017 0.7732 0.8017 2,925 -0.01(-1.21%)
May 25, 2017 0.8115 0.8115 0.8115 52 +0.05(+6.50%)
May 24, 2017 0.7620 0.7620 0.7620 0.7620 2,000 -0.07(-8.52%)
May 23, 2017 0.8590 0.8590 0.8280 0.8330 8,971 -0.05(-5.34%)
May 22, 2017 0.8480 0.8830 0.8130 0.8800 2,328 +0.03(+3.68%)
May 19, 2017 0.8452 0.8722 0.8452 0.8488 10,000 -0.02(-1.86%)
May 18, 2017 0.8480 0.8717 0.8480 0.8649 19,550 -0.03(-3.64%)
May 17, 2017 0.8116 0.8977 0.8066 0.8976 24,124 +0.02(+2.19%)
May 16, 2017 0.8036 0.8789 0.7832 0.8784 27,877 +0.08(+9.64%)
May 15, 2017 0.7885 0.8012 0.7885 0.8012 1,094 -0.01(-1.67%)
May 12, 2017 0.6612 0.8148 0.6511 0.8148 26,785 +0.15(+22.21%)
May 11, 2017 0.6400 0.6667 0.6300 0.6667 8,825 -0.01(-1.26%)
May 10, 2017 0.6495 0.6752 0.6248 0.6752 8,700 +0.05(+7.17%)
May 09, 2017 0.6300 0.6430 0.6077 0.6300 16,685 +0.00(+0.67%)
May 08, 2017 0.6614 0.6614 0.6258 0.6258 2,417 -0.02(-3.19%)
May 05, 2017 0.6426 0.6592 0.6323 0.6464 8,133 -0.03(-4.77%)
May 04, 2017 0.6746 0.6788 0.6714 0.6788 3,796 +0.00(+0.58%)
May 03, 2017 0.6880 0.6880 0.6749 0.6749 14,600 -0.08(-10.05%)
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.