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 29, 2020 0.0400 0.0400 0.0400 0 +0.01(+37.93%)
Apr 28, 2020 0.0290 0.0290 0.0290 0.0290 34,000 -0.01(-22.67%)
Apr 22, 2020 0.0375 0.0375 0.0375 0 +0.00(+12.95%)
Apr 21, 2020 0.0332 0.0332 0.0332 0.0332 385 -0.02(-36.15%)
Apr 20, 2020 0.0482 0.0520 0.0430 0.0520 13,650 -0.00(-1.89%)
Apr 14, 2020 0.0530 0.0530 0.0530 0 +0.02(+79.66%)
Apr 08, 2020 0.0295 0.0295 0.0295 0 -0.00(-10.61%)
Apr 03, 2020 0.0330 0.0330 0.0330 0 +0.00(+1.85%)
Mar 31, 2020 0.0324 0.0324 0.0324 0 +0.00(+0.00%)
Mar 26, 2020 0.0324 0.0324 0.0324 0 +0.01(+70.53%)
Mar 25, 2020 0.0265 0.0265 0.0190 0.0190 64,166 +0.00(+11.11%)
Mar 24, 2020 0.0171 0.0171 0.0171 23 +0.00(+0.00%)
Mar 18, 2020 0.0171 0.0171 0.0171 0 -0.01(-42.62%)
Mar 17, 2020 0.0298 0.0298 0.0298 0.0298 750 -0.00(-7.74%)
Mar 16, 2020 0.0231 0.0323 0.0231 0.0323 7,300 +0.01(+48.17%)
Mar 13, 2020 0.0218 0.0218 0.0218 3 +0.00(+0.00%)
Mar 12, 2020 0.0210 0.0218 0.0210 0.0218 798 -0.01(-27.33%)
Mar 11, 2020 0.0300 0.0300 0.0300 0.0300 333 -0.00(-10.45%)
Mar 10, 2020 0.0335 0.0335 0.0335 0.0335 4,600 +0.00(+6.35%)
Mar 05, 2020 0.0315 0.0315 0.0315 0 +0.00(+0.00%)
Mar 04, 2020 0.0315 0.0315 0.0315 63 +0.00(+0.00%)
Feb 28, 2020 0.0315 0.0315 0.0315 0 -0.01(-21.25%)
Feb 25, 2020 0.0400 0.0400 0.0400 0 +0.00(+11.11%)
Feb 21, 2020 0.0360 0.0360 0.0360 0 -0.01(-28.29%)
Feb 19, 2020 0.0502 0.0502 0.0502 0 +0.00(+0.00%)
Feb 18, 2020 0.0516 0.0516 0.0502 0.0502 65,400 +0.00(+6.81%)
Feb 14, 2020 0.0475 0.0475 0.0470 0.0470 900 -0.01(-24.19%)
Feb 12, 2020 0.0620 0.0620 0.0620 0 +0.02(+41.55%)
Feb 11, 2020 0.0438 0.0438 0.0438 0.0438 172 -0.00(-10.06%)
Feb 06, 2020 0.0487 0.0487 0.0487 0 +0.00(+8.46%)
Feb 05, 2020 0.0449 0.0449 0.0449 0.0449 1,000 -0.00(-0.22%)
Feb 04, 2020 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-15.09%)
Feb 03, 2020 0.0530 0.0530 0.0530 49 +0.00(+0.00%)
Jan 31, 2020 0.0452 0.0530 0.0442 0.0530 2,300 +0.01(+35.20%)
Jan 28, 2020 0.0392 0.0392 0.0392 0 -0.01(-18.33%)
Jan 27, 2020 0.0481 0.0481 0.0480 0.0480 10,750 -0.01(-13.51%)
Jan 24, 2020 0.0555 0.0555 0.0555 33 +0.00(+0.00%)
Jan 23, 2020 0.0555 0.0555 0.0555 0.0555 1,000 +0.01(+15.62%)
Jan 22, 2020 0.0487 0.0487 0.0480 0.0480 20,166 +0.01(+16.22%)
Jan 21, 2020 0.0520 0.0520 0.0413 0.0413 28,488 -0.02(-37.71%)
Jan 16, 2020 0.0663 0.0663 0.0663 0 -0.01(-11.60%)
Jan 15, 2020 0.0768 0.0768 0.0750 0.0750 10,283 -0.00(-4.46%)
Jan 14, 2020 0.0900 0.0900 0.0740 0.0785 1,300 -0.01(-12.09%)
Jan 13, 2020 0.0500 0.0909 0.0500 0.0893 98,155 +0.07(+370.00%)
Jan 09, 2020 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Jan 08, 2020 0.0190 0.0190 0.0190 2 +0.00(+0.00%)
Jan 07, 2020 0.0190 0.0190 0.0190 2 +0.00(+0.00%)
Jan 06, 2020 0.0190 0.0190 0.0190 2 +0.00(+0.00%)
Jan 03, 2020 0.0190 0.0190 0.0190 0.0190 400 +0.00(+0.00%)
Dec 31, 2019 0.0190 0.0190 0.0190 0 -0.01(-24.00%)
Dec 30, 2019 0.0304 0.0304 0.0250 0.0250 768 +0.01(+31.58%)
Dec 27, 2019 0.0190 0.0191 0.0190 0.0190 13,100 -0.01(-35.59%)
Dec 26, 2019 0.0190 0.0295 0.0190 0.0295 499 -0.01(-26.07%)
Dec 24, 2019 0.0399 0.0399 0.0399 0.0399 6,900 +0.02(+108.90%)
Dec 23, 2019 0.0190 0.0191 0.0190 0.0191 1,332 -0.02(-52.25%)
Dec 17, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 13, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 04, 2019 0.0400 0.0400 0.0400 0 -0.00(-6.10%)
Dec 03, 2019 0.0360 0.0426 0.0360 0.0426 18,413 +0.02(+113.00%)
Dec 02, 2019 0.0190 0.0200 0.0190 0.0200 266 -0.01(-20.00%)
Nov 29, 2019 0.0250 0.0250 0.0250 0.0250 300 -0.00(-0.40%)
Nov 27, 2019 0.0251 0.0251 0.0251 0.0251 1,200 +0.00(+0.00%)
Nov 26, 2019 0.0251 0.0251 0.0251 76 +0.00(+0.00%)
Nov 22, 2019 0.0251 0.0251 0.0251 0 +0.01(+31.41%)
Nov 21, 2019 0.0191 0.0191 0.0191 1 +0.00(+0.00%)
Nov 18, 2019 0.0191 0.0191 0.0191 0 -0.03(-63.96%)
Nov 15, 2019 0.0201 0.0530 0.0180 0.0530 21,500 +0.04(+194.44%)
Nov 13, 2019 0.0180 0.0180 0.0180 0 -0.04(-70.59%)
Nov 12, 2019 0.0612 0.0612 0.0612 0.0612 5,467 +0.03(+118.57%)
Nov 08, 2019 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Nov 05, 2019 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Nov 01, 2019 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Oct 31, 2019 0.0280 0.0280 0.0280 0.0280 5,000 -0.03(-49.64%)
Oct 25, 2019 0.0556 0.0556 0.0556 0 +0.00(+0.00%)
Oct 24, 2019 0.0556 0.0556 0.0556 16 +0.00(+0.00%)
Oct 23, 2019 0.0556 0.0556 0.0556 0.0556 4,088 +0.03(+89.12%)
Oct 10, 2019 0.0294 0.0294 0.0294 0 +0.00(+0.00%)
Oct 08, 2019 0.0294 0.0294 0.0294 0 -0.00(-1.01%)
Oct 07, 2019 0.0297 0.0297 0.0297 0.0297 5,000 +0.01(+65.00%)
Oct 03, 2019 0.0180 0.0180 0.0180 0 -0.04(-67.86%)
Oct 01, 2019 0.0560 0.0560 0.0560 0 -0.00(-4.92%)
Sep 30, 2019 0.0589 0.0589 0.0589 0.0589 250 +0.03(+145.42%)
Sep 27, 2019 0.0240 0.0240 0.0240 0.0240 2,500 +0.01(+33.33%)
Sep 25, 2019 0.0180 0.0180 0.0180 0 -0.04(-69.44%)
Sep 24, 2019 0.0031 0.0589 0.0031 0.0589 986 +0.01(+33.86%)
Sep 17, 2019 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Sep 13, 2019 0.0440 0.0440 0.0440 0 -0.02(-35.29%)
Sep 12, 2019 0.0628 0.0680 0.0628 0.0680 9,150 +0.06(+1183.02%)
Sep 11, 2019 0.0053 0.0053 0.0053 0.0053 1,000 -0.02(-78.80%)
Sep 10, 2019 0.0190 0.0250 0.0190 0.0250 1,000 +0.01(+25.00%)
Sep 09, 2019 0.0200 0.0200 0.0200 0.0200 43,800 +0.00(+0.00%)
Sep 06, 2019 0.0245 0.0245 0.0200 0.0200 3,000 +0.00(+0.00%)
Sep 05, 2019 0.0200 0.0200 0.0200 0.0200 3,058 -0.00(-7.83%)
Sep 04, 2019 0.0217 0.0217 0.0217 0.0217 4,400 +0.00(+9.60%)
Aug 29, 2019 0.0198 0.0198 0.0198 0 -0.01(-20.80%)
Aug 20, 2019 0.0250 0.0250 0.0250 0 +0.00(+19.05%)
Aug 19, 2019 0.0250 0.0250 0.0210 666 -0.00(-16.00%)
Aug 16, 2019 0.0250 0.0250 0.0250 16 +0.00(+0.00%)
Aug 15, 2019 0.0250 0.0250 0.0250 10 +0.00(+0.00%)
Aug 14, 2019 0.0250 0.0250 0.0250 0.0250 1,116 -0.01(-26.04%)
Aug 13, 2019 0.0338 0.0338 0.0338 0.0338 400 +0.01(+36.29%)
Aug 08, 2019 0.0248 0.0248 0.0248 0 -0.01(-21.52%)
Aug 07, 2019 0.0316 0.0316 0.0316 0.0316 20,000 -0.01(-24.40%)
Jul 29, 2019 0.0418 0.0418 0.0418 0 +0.01(+32.28%)
Jul 26, 2019 0.0343 0.0343 0.0316 0.0316 2,100 -0.00(-0.32%)
Jul 24, 2019 0.0317 0.0317 0.0317 0 +0.00(+0.00%)
Jul 23, 2019 0.0317 0.0317 0.0317 0.0317 276 -0.01(-27.95%)
Jul 22, 2019 0.0360 0.0440 0.0360 0.0440 3,200 +0.01(+22.22%)
Jul 19, 2019 0.0360 0.0360 0.0360 0.0360 3,000 +0.00(+0.00%)
Jul 18, 2019 0.0360 0.0360 0.0360 0.0360 3,000 +0.00(+0.00%)
Jul 17, 2019 0.0360 0.0360 0.0360 0.0360 3,000 -0.00(-3.23%)
Jul 16, 2019 0.0372 0.0372 0.0372 0.0372 5,600 -0.01(-15.45%)
Jul 10, 2019 0.0440 0.0440 0.0440 0 +0.00(+1.38%)
Jul 08, 2019 0.0434 0.0434 0.0434 0 +0.01(+16.35%)
Jul 02, 2019 0.0373 0.0373 0.0373 0 -0.01(-15.23%)
Jul 01, 2019 0.0374 0.0440 0.0374 0.0440 200 +0.01(+33.33%)
Jun 27, 2019 0.0330 0.0330 0.0330 0 -0.00(-1.20%)
Jun 26, 2019 0.0334 0.0334 0.0334 0.0334 7,000 +0.00(+2.77%)
Jun 25, 2019 0.0362 0.0362 0.0325 0.0325 12,500 +0.01(+30.00%)
Jun 24, 2019 0.0250 0.0250 0.0250 0.0250 1,953 -0.01(-37.50%)
Jun 21, 2019 0.0360 0.0400 0.0360 0.0400 12,300 -0.00(-9.09%)
Jun 19, 2019 0.0440 0.0440 0.0440 0 +0.00(+4.02%)
Jun 18, 2019 0.0398 0.0423 0.0398 0.0423 2,166 -0.01(-21.67%)
Jun 17, 2019 0.0436 0.0540 0.0436 0.0540 1,360 +0.00(+0.00%)
Jun 14, 2019 0.0540 0.0540 0.0540 0.0540 1,600 +0.00(+0.37%)
Jun 12, 2019 0.0538 0.0538 0.0538 0 +0.01(+34.50%)
Jun 07, 2019 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Jun 04, 2019 0.0550 0.0550 0.0550 0 +0.00(+1.29%)
May 31, 2019 0.0543 0.0543 0.0543 0 +0.00(+8.60%)
May 30, 2019 0.0500 0.0500 0.0500 0.0500 500 -0.01(-18.03%)
May 28, 2019 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
May 21, 2019 0.0610 0.0610 0.0610 0 -0.00(-4.69%)
May 20, 2019 0.0598 0.0640 0.0598 0.0640 5,100 -0.00(-1.84%)
May 17, 2019 0.0538 0.0652 0.0538 0.0652 4,000 +0.00(+3.00%)
May 16, 2019 0.0633 0.0633 0.0633 0.0633 2,000 +0.00(+7.29%)
May 15, 2019 0.0590 0.0590 0.0590 0.0590 477 -0.00(-5.14%)
May 14, 2019 0.0582 0.0622 0.0510 0.0622 9,806 +0.01(+27.98%)
May 07, 2019 0.0486 0.0486 0.0486 0 +0.00(+0.00%)
May 06, 2019 0.0500 0.0500 0.0486 0.0486 39,333 -0.01(-11.64%)
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.