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 (%)
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%)
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.