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 (%)
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%)
May 01, 2017 0.7503 0.7503 0.7503 0 -0.01(-0.82%)
Apr 28, 2017 0.6451 0.7850 0.6451 0.7565 9,660 +0.11(+16.38%)
Apr 27, 2017 0.6484 0.6541 0.6255 0.6500 18,540 +0.01(+1.40%)
Apr 26, 2017 0.6824 0.6824 0.6410 0.6410 55,861 -0.04(-6.01%)
Apr 25, 2017 0.7110 0.7165 0.6820 0.6820 15,384 -0.06(-8.33%)
Apr 24, 2017 0.7628 0.7850 0.7440 0.7440 13,136 -0.01(-1.67%)
Apr 21, 2017 0.7749 0.7823 0.7236 0.7566 27,500 -0.03(-4.35%)
Apr 20, 2017 0.7672 0.7910 0.7653 0.7910 19,225 -0.03(-4.05%)
Apr 19, 2017 0.8900 0.9199 0.8244 0.8244 36,282 -0.04(-4.16%)
Apr 18, 2017 0.8870 0.8870 0.8340 0.8602 21,060 -0.03(-3.09%)
Apr 17, 2017 0.8350 0.9572 0.8350 0.8876 97,760 +0.15(+21.09%)
Apr 13, 2017 0.6435 0.7924 0.6435 0.7330 14,848 +0.11(+17.06%)
Apr 12, 2017 0.6199 0.6262 0.6028 0.6262 18,300 -0.02(-2.34%)
Apr 11, 2017 0.6780 0.6780 0.6400 0.6412 7,010 +0.02(+3.59%)
Apr 10, 2017 0.6190 0.6190 0.6190 0.6190 5,003 -0.01(-1.53%)
Apr 07, 2017 0.6800 0.6800 0.6286 0.6286 13,267 -0.05(-6.89%)
Apr 06, 2017 0.6887 0.6887 0.6751 0.6751 4,010 -0.02(-2.95%)
Apr 05, 2017 0.7199 0.7199 0.6748 0.6956 4,390 -0.01(-1.24%)
Apr 04, 2017 0.7099 0.7335 0.7043 0.7043 1,993 -0.05(-7.16%)
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.