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, 2019 0.0560 0.0560 0.0546 0.0548 11,567 +0.00(+9.60%)
Apr 29, 2019 0.0500 0.0500 0.0500 23 +0.00(+0.00%)
Apr 25, 2019 0.0500 0.0500 0.0500 0 -0.00(-8.93%)
Apr 24, 2019 0.0559 0.0559 0.0512 0.0549 39,232 -0.01(-10.29%)
Apr 16, 2019 0.0612 0.0612 0.0612 0 +0.00(+0.16%)
Apr 11, 2019 0.0611 0.0611 0.0611 0 -0.00(-3.78%)
Apr 09, 2019 0.0635 0.0635 0.0635 0 +0.00(+3.25%)
Apr 05, 2019 0.0615 0.0615 0.0615 0 +0.00(+0.49%)
Apr 02, 2019 0.0612 0.0612 0.0612 0 +0.01(+23.39%)
Apr 01, 2019 0.0628 0.0628 0.0496 0.0496 750 -0.02(-23.22%)
Mar 29, 2019 0.0500 0.0646 0.0500 0.0646 1,800 -0.00(-1.07%)
Mar 28, 2019 0.0480 0.0653 0.0480 0.0653 667 -0.01(-18.38%)
Mar 27, 2019 0.0800 0.0800 0.0600 0.0800 71,450 +0.03(+45.99%)
Mar 26, 2019 0.0548 0.0548 0.0548 0.0548 11,666 -0.00(-6.96%)
Mar 22, 2019 0.0589 0.0589 0.0589 0 +0.00(+3.51%)
Mar 21, 2019 0.0569 0.0569 0.0505 0.0569 2,678 +0.01(+16.60%)
Mar 20, 2019 0.0488 0.0488 0.0488 0.0488 166 -0.01(-19.87%)
Mar 18, 2019 0.0609 0.0609 0.0609 0 +0.00(+3.92%)
Mar 12, 2019 0.0586 0.0586 0.0586 0 -0.00(-2.33%)
Mar 08, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.67%)
Mar 07, 2019 0.0610 0.0610 0.0596 0.0596 1,185 +0.00(+4.38%)
Mar 06, 2019 0.0512 0.0600 0.0512 0.0571 2,140 -0.00(-4.67%)
Mar 05, 2019 0.0500 0.0599 0.0500 0.0599 21,000 -0.00(-3.39%)
Mar 04, 2019 0.0476 0.0620 0.0476 0.0620 9,394 +0.00(+0.00%)
Feb 28, 2019 0.0620 0.0620 0.0620 0 +0.00(+3.33%)
Feb 26, 2019 0.0600 0.0600 0.0600 0 -0.00(-4.76%)
Feb 25, 2019 0.0630 0.0630 0.0630 0.0630 700 -0.01(-8.30%)
Feb 21, 2019 0.0687 0.0687 0.0687 0 -0.00(-1.86%)
Feb 20, 2019 0.0538 0.0700 0.0538 0.0700 1,601 -0.00(-4.11%)
Feb 19, 2019 0.0730 0.0730 0.0730 0.0730 100,000 +0.00(+4.58%)
Feb 15, 2019 0.0757 0.0757 0.0698 0.0698 1,300 -0.00(-2.65%)
Feb 14, 2019 0.0717 0.0717 0.0717 0.0717 650 +0.00(+5.29%)
Feb 13, 2019 0.0681 0.0681 0.0681 0.0681 1,000 -0.02(-21.72%)
Feb 12, 2019 0.0592 0.0870 0.0497 0.0870 10,000 +0.02(+31.82%)
Feb 11, 2019 0.0620 0.0660 0.0620 0.0660 109,033 +0.00(+8.02%)
Feb 08, 2019 0.0580 0.0611 0.0580 0.0611 100,700 +0.00(+7.76%)
Feb 07, 2019 0.0567 0.0567 0.0567 0.0567 2,000 +0.00(+5.19%)
Feb 06, 2019 0.0539 0.0539 0.0539 0.0539 3,550 +0.00(+1.13%)
Feb 05, 2019 0.0456 0.0533 0.0456 0.0533 3,400 -0.00(-7.47%)
Jan 30, 2019 0.0576 0.0576 0.0576 0 -0.00(-4.95%)
Jan 29, 2019 0.0494 0.0606 0.0494 0.0606 4,403 +0.01(+21.20%)
Jan 28, 2019 0.0500 0.0500 0.0492 0.0500 49,000 -0.00(-7.41%)
Jan 24, 2019 0.0540 0.0540 0.0540 0 +0.00(+0.37%)
Jan 23, 2019 0.0538 0.0538 0.0538 0.0538 250 +0.00(+7.60%)
Jan 22, 2019 0.0500 0.0500 0.0500 0.0500 46,014 -0.01(-16.67%)
Jan 17, 2019 0.0600 0.0600 0.0600 0 -0.00(-1.32%)
Jan 16, 2019 0.0564 0.0608 0.0564 0.0608 8,350 -0.00(-6.89%)
Jan 15, 2019 0.0653 0.0653 0.0653 0.0653 1,020 -0.00(-5.36%)
Jan 14, 2019 0.0689 0.0690 0.0635 0.0690 10,144 -0.00(-0.14%)
Jan 11, 2019 0.0660 0.0691 0.0600 0.0691 2,500 -0.00(-5.34%)
Jan 10, 2019 0.0730 0.0730 0.0730 0.0730 2,000 +0.00(+4.43%)
Jan 09, 2019 0.0699 0.0699 0.0699 0.0699 250 -0.01(-16.79%)
Jan 08, 2019 0.0800 0.0840 0.0800 0.0840 7,000 +0.02(+22.27%)
Jan 07, 2019 0.0687 0.0687 0.0687 0.0687 2,090 +0.01(+14.50%)
Jan 02, 2019 0.0600 0.0600 0.0600 0 -0.02(-23.18%)
Dec 31, 2018 0.0575 0.0781 0.0575 0.0781 2,800 +0.02(+29.73%)
Dec 28, 2018 0.0612 0.0612 0.0602 0.0602 14,700 +0.01(+25.42%)
Dec 27, 2018 0.0410 0.0491 0.0410 0.0480 25,995 +0.01(+37.14%)
Dec 26, 2018 0.0320 0.0350 0.0320 0.0350 549 -0.01(-12.94%)
Dec 24, 2018 0.0402 0.0402 0.0402 83 +0.00(+0.00%)
Dec 21, 2018 0.0412 0.0412 0.0402 0.0402 7,300 -0.00(-0.74%)
Dec 20, 2018 0.0405 0.0405 0.0405 0.0405 2,000 -0.00(-6.68%)
Dec 19, 2018 0.0421 0.0434 0.0390 0.0434 1,333 -0.01(-22.08%)
Dec 18, 2018 0.0557 0.0557 0.0557 0.0557 2,500 +0.00(+5.09%)
Dec 17, 2018 0.0490 0.0530 0.0470 0.0530 124,070 -0.00(-7.83%)
Dec 13, 2018 0.0575 0.0575 0.0575 0 +0.00(+0.70%)
Dec 12, 2018 0.0571 0.0571 0.0571 0.0571 1,500 +0.00(+5.74%)
Dec 11, 2018 0.0422 0.0540 0.0422 0.0540 102,714 +0.01(+28.57%)
Dec 10, 2018 0.0500 0.0533 0.0420 0.0420 49,000 -0.02(-27.71%)
Dec 04, 2018 0.0581 0.0581 0.0581 0 +0.00(+0.87%)
Dec 03, 2018 0.0500 0.0576 0.0500 0.0576 750 +0.01(+15.20%)
Nov 30, 2018 0.0500 0.0500 0.0500 0.0500 400 -0.00(-2.91%)
Nov 28, 2018 0.0515 0.0515 0.0515 0 -0.01(-16.12%)
Nov 27, 2018 0.0614 0.0614 0.0614 0.0614 900 +0.01(+11.64%)
Nov 26, 2018 0.0550 0.0550 0.0550 0.0550 1,717 -0.01(-14.33%)
Nov 23, 2018 0.0642 0.0642 0.0642 0.0642 700 +0.00(+6.64%)
Nov 21, 2018 0.0602 0.0602 0.0602 0 -0.00(-7.38%)
Nov 20, 2018 0.0617 0.0650 0.0617 0.0650 1,000 +0.01(+27.45%)
Nov 19, 2018 0.0510 0.0510 0.0510 0.0510 166 -0.01(-21.05%)
Nov 16, 2018 0.0635 0.0655 0.0630 0.0646 83,500 -0.00(-2.12%)
Nov 15, 2018 0.0660 0.0660 0.0660 0.0660 1,450 +0.00(+0.00%)
Nov 14, 2018 0.0654 0.0660 0.0654 0.0660 1,850 +0.00(+1.38%)
Nov 13, 2018 0.0692 0.0692 0.0550 0.0651 102,986 -0.00(-6.20%)
Nov 12, 2018 0.0694 0.0694 0.0694 0.0694 2,250 +0.00(+2.21%)
Nov 08, 2018 0.0679 0.0679 0.0679 0 +0.00(+0.74%)
Nov 07, 2018 0.0674 0.0674 0.0674 0.0674 1,200 -0.00(-2.74%)
Nov 06, 2018 0.0693 0.0693 0.0693 0.0693 2,500 +0.01(+15.89%)
Nov 05, 2018 0.0726 0.0726 0.0598 0.0598 17,833 -0.01(-13.71%)
Nov 02, 2018 0.0775 0.0800 0.0674 0.0693 9,400 -0.01(-10.12%)
Nov 01, 2018 0.0771 0.0771 0.0771 0.0771 1,250 -0.00(-1.15%)
Oct 31, 2018 0.0736 0.0780 0.0675 0.0780 62,750 -0.00(-0.89%)
Oct 30, 2018 0.0787 0.0787 0.0787 0.0787 100 -0.01(-7.52%)
Oct 29, 2018 0.0752 0.0851 0.0727 0.0851 51,000 -0.00(-5.44%)
Oct 26, 2018 0.0890 0.0900 0.0890 0.0900 4,300 +0.00(+0.00%)
Oct 25, 2018 0.0871 0.0900 0.0682 0.0900 8,325 +0.00(+4.77%)
Oct 23, 2018 0.0859 0.0859 0.0859 0 -0.00(-4.56%)
Oct 22, 2018 0.0813 0.0900 0.0813 0.0900 6,000 +0.01(+10.70%)
Oct 19, 2018 0.0700 0.0814 0.0700 0.0813 5,000 -0.01(-9.67%)
Oct 17, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 12, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 08, 2018 0.0900 0.0900 0.0900 0 +0.01(+9.36%)
Oct 05, 2018 0.0900 0.0900 0.0780 0.0823 24,500 -0.01(-6.48%)
Oct 04, 2018 0.0880 0.0880 0.0880 0.0880 153,950 +0.00(+1.27%)
Oct 03, 2018 0.0869 0.0869 0.0869 0.0869 2,500 +0.00(+4.70%)
Oct 02, 2018 0.0831 0.0831 0.0830 0.0830 8,649 +0.00(+3.75%)
Sep 27, 2018 0.0800 0.0800 0.0800 0 -0.00(-2.44%)
Sep 26, 2018 0.0705 0.0820 0.0705 0.0820 101,383 +0.00(+2.50%)
Sep 25, 2018 0.0781 0.0800 0.0781 0.0800 10,200 -0.01(-8.26%)
Sep 21, 2018 0.0872 0.0872 0.0872 0 +0.00(+0.23%)
Sep 20, 2018 0.0870 0.0870 0.0870 0.0870 5,986 -0.01(-7.55%)
Sep 19, 2018 0.0941 0.0941 0.0941 0.0941 4,000 -0.01(-5.90%)
Sep 18, 2018 0.0975 0.1000 0.0975 0.1000 9,000 +0.00(+0.00%)
Sep 17, 2018 0.0980 0.1150 0.0948 0.1000 32,083 -0.00(-2.34%)
Sep 14, 2018 0.1024 0.1024 0.1024 0.1024 2,000 -0.00(-3.21%)
Sep 13, 2018 0.1058 0.1058 0.1058 0.1058 5,000 -0.00(-1.95%)
Sep 12, 2018 0.1060 0.1079 0.1060 0.1079 1,200 -0.02(-14.37%)
Sep 11, 2018 0.1130 0.1260 0.1130 0.1260 115,000 -0.01(-5.33%)
Sep 10, 2018 0.1600 0.1633 0.1331 0.1331 26,200 +0.00(+1.14%)
Sep 07, 2018 0.1150 0.1316 0.1150 0.1316 100,400 +0.02(+17.50%)
Sep 06, 2018 0.1120 0.1120 0.1120 0.1120 100,000 +0.00(+0.72%)
Sep 05, 2018 0.0908 0.1120 0.0908 0.1112 112,300 +0.02(+27.67%)
Sep 04, 2018 0.0890 0.0890 0.0871 0.0871 102,000 +0.01(+18.34%)
Aug 31, 2018 0.0736 0.0736 0.0736 0 -0.01(-7.88%)
Aug 29, 2018 0.0799 0.0799 0.0799 0 +0.00(+5.41%)
Aug 27, 2018 0.0758 0.0758 0.0758 0 -0.01(-7.45%)
Aug 24, 2018 0.0818 0.0819 0.0818 0.0819 7,500 -0.01(-8.08%)
Aug 23, 2018 0.0891 0.0891 0.0891 0.0891 420 +0.00(+4.82%)
Aug 22, 2018 0.0913 0.0913 0.0850 0.0850 15,214 -0.00(-3.52%)
Aug 21, 2018 0.0881 0.0881 0.0881 0.0881 2,085 +0.00(+3.65%)
Aug 20, 2018 0.0850 0.0850 0.0850 0.0850 1,566 -0.00(-2.19%)
Aug 17, 2018 0.1044 0.1044 0.0869 0.0869 8,300 +0.00(+5.59%)
Aug 15, 2018 0.0823 0.0823 0.0823 0 -0.02(-19.08%)
Aug 13, 2018 0.1017 0.1017 0.1017 0 +0.02(+21.07%)
Aug 10, 2018 0.0850 0.0915 0.0840 0.0840 23,800 -0.01(-7.49%)
Aug 09, 2018 0.0985 0.0985 0.0870 0.0908 43,390 -0.01(-6.20%)
Aug 08, 2018 0.1136 0.1136 0.0804 0.0968 13,350 -0.02(-19.20%)
Aug 07, 2018 0.1203 0.1203 0.1100 0.1198 2,331 -0.00(-0.58%)
Aug 02, 2018 0.1205 0.1205 0.1205 0 -0.00(-3.60%)
Jul 31, 2018 0.1250 0.1250 0.1250 0 +0.01(+6.84%)
Jul 30, 2018 0.1171 0.1177 0.1170 0.1170 4,566 -0.03(-22.57%)
Jul 26, 2018 0.1511 0.1511 0.1511 0 -0.01(-5.56%)
Jul 25, 2018 0.1515 0.1600 0.1515 0.1600 24,600 +0.02(+18.52%)
Jul 24, 2018 0.1425 0.1425 0.1350 0.1350 816 -0.01(-6.90%)
Jul 23, 2018 0.1360 0.1533 0.1360 0.1450 3,911 -0.01(-5.98%)
Jul 20, 2018 0.1542 0.1542 0.1542 0.1542 1,500 -0.00(-0.50%)
Jul 18, 2018 0.1550 0.1550 0.1550 0 +0.00(+1.40%)
Jul 17, 2018 0.1510 0.1529 0.1490 0.1529 19,000 +0.01(+6.77%)
Jul 12, 2018 0.1432 0.1432 0.1432 0 -0.02(-10.37%)
Jul 11, 2018 0.1600 0.1600 0.1597 0.1597 13,014 +0.00(+1.42%)
Jul 10, 2018 0.1450 0.1575 0.1450 0.1575 850 -0.00(-2.36%)
Jul 05, 2018 0.1613 0.1613 0.1613 0 +0.02(+14.15%)
Jul 03, 2018 0.1413 0.1413 0.1413 0 -0.03(-16.22%)
Jul 02, 2018 0.1687 0.1687 0.1687 0.1687 500 +0.01(+5.41%)
Jun 28, 2018 0.1600 0.1600 0.1600 0 +0.01(+3.37%)
Jun 25, 2018 0.1548 0.1548 0.1548 75 +0.01(+6.75%)
Jun 22, 2018 0.1450 0.1450 0.1410 0.1450 14,666 +0.00(+3.28%)
Jun 20, 2018 0.1404 0.1404 0.1404 0 -0.00(-0.14%)
Jun 19, 2018 0.1390 0.1406 0.1290 0.1406 27,479 -0.01(-5.90%)
Jun 18, 2018 0.1500 0.1500 0.1494 0.1494 6,650 -0.00(-0.26%)
Jun 15, 2018 0.1498 0.1498 0.1498 0.1498 3,502 +0.00(+1.08%)
Jun 14, 2018 0.1560 0.1578 0.1482 0.1482 3,666 -0.01(-5.96%)
Jun 13, 2018 0.1576 0.1576 0.1576 0.1576 2,000 +0.00(+2.01%)
Jun 08, 2018 0.1545 0.1545 0.1545 0 -0.01(-7.82%)
Jun 07, 2018 0.1676 0.1676 0.1676 0.1676 390 +0.00(+2.70%)
Jun 04, 2018 0.1632 0.1632 0.1632 13 +0.00(+2.64%)
May 30, 2018 0.1590 0.1590 0.1590 0 -0.03(-14.19%)
May 25, 2018 0.1853 0.1853 0.1853 0 +0.02(+9.32%)
May 24, 2018 0.1900 0.1900 0.1695 0.1695 12,717 -0.02(-10.80%)
May 23, 2018 0.1900 0.1900 0.1899 0.1900 5,500 -0.02(-9.47%)
May 21, 2018 0.2099 0.2099 0.2099 66 +0.01(+5.37%)
May 18, 2018 0.1979 0.1992 0.1850 0.1992 1,129 +0.01(+3.21%)
May 17, 2018 0.1899 0.2000 0.1899 0.1930 7,900 -0.01(-5.99%)
May 16, 2018 0.2053 0.2053 0.2053 0.2053 4,999 +0.00(+0.59%)
May 15, 2018 0.1956 0.2061 0.1956 0.2041 31,198 -0.00(-2.33%)
May 14, 2018 0.2220 0.2220 0.1982 0.2090 9,999 -0.02(-8.35%)
May 11, 2018 0.2330 0.2395 0.2280 0.2280 5,100 -0.04(-13.51%)
May 10, 2018 0.2636 0.2636 0.2636 0.2636 250 -0.02(-5.86%)
May 08, 2018 0.2800 0.2800 0.2800 333 -0.02(-5.95%)
May 04, 2018 0.2977 0.2977 0.2977 0 -0.01(-4.67%)
May 03, 2018 0.3123 0.3123 0.3123 0.3123 105 +0.01(+2.39%)
May 02, 2018 0.3050 0.3050 0.3050 0.3050 2,499 -0.03(-8.30%)
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.