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 (%)
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%)
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.