Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peeks Social Ltd (TSV: PEEK )

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 29, 2018 0.2050 0.2050 0.2050 0 -0.03(-10.87%)
Jun 28, 2018 0.1950 0.2300 0.1900 0.2300 188,656 +0.04(+17.95%)
Jun 27, 2018 0.1850 0.1950 0.1850 0.1950 16,192 +0.00(+0.00%)
Jun 26, 2018 0.2000 0.2000 0.1900 0.1950 50,000 +0.00(+0.00%)
Jun 25, 2018 0.1800 0.2000 0.1750 0.1950 59,756 +0.02(+8.33%)
Jun 22, 2018 0.1900 0.1900 0.1800 0.1800 38,959 +0.00(+0.00%)
Jun 21, 2018 0.1850 0.1850 0.1800 0.1800 42,776 -0.01(-5.26%)
Jun 20, 2018 0.1800 0.1900 0.1800 0.1900 68,000 +0.02(+8.57%)
Jun 19, 2018 0.1900 0.1750 0.1750 240,456 -0.01(-5.41%)
Jun 18, 2018 0.1950 0.1950 0.1800 0.1850 191,661 -0.01(-5.13%)
Jun 15, 2018 0.1950 0.1950 0.1950 53,502 +0.00(+0.00%)
Jun 14, 2018 0.2100 0.2100 0.1950 0.1950 105,866 -0.01(-4.88%)
Jun 13, 2018 0.2100 0.2150 0.2000 0.2050 43,100 -0.01(-2.38%)
Jun 12, 2018 0.2000 0.2100 0.1950 0.2100 43,700 +0.01(+5.00%)
Jun 11, 2018 0.2000 0.2000 0.1900 0.2000 48,450 +0.00(+0.00%)
Jun 08, 2018 0.2250 0.2250 0.1950 0.2000 324,529 -0.02(-9.09%)
Jun 07, 2018 0.2350 0.2400 0.2200 0.2200 4,000 -0.01(-6.38%)
Jun 06, 2018 0.2300 0.2350 0.2150 0.2350 46,512 +0.01(+4.44%)
Jun 05, 2018 0.2250 0.2300 0.2250 0.2250 72,000 +0.01(+2.27%)
Jun 04, 2018 0.2150 0.2250 0.2150 0.2200 60,520 +0.00(+0.00%)
Jun 01, 2018 0.2100 0.2200 0.2100 0.2200 64,800 +0.01(+4.76%)
May 31, 2018 0.2000 0.2100 0.2000 0.2100 60,000 +0.01(+5.00%)
May 30, 2018 0.2150 0.2150 0.1900 0.2000 397,005 -0.01(-4.76%)
May 29, 2018 0.2250 0.2250 0.2050 0.2100 251,485 -0.02(-8.70%)
May 28, 2018 0.2300 0.2350 0.2300 0.2300 25,783 +0.00(+0.00%)
May 25, 2018 0.2400 0.2400 0.2300 0.2300 175,226 +0.00(+0.00%)
May 24, 2018 0.2450 0.2450 0.2250 0.2300 171,850 -0.01(-4.17%)
May 23, 2018 0.2400 0.2400 0.2300 0.2400 85,333 +0.00(+0.00%)
May 22, 2018 0.2600 0.2600 0.2400 0.2400 161,588 -0.01(-4.00%)
May 18, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
May 17, 2018 0.2500 0.2500 0.2400 0.2400 165,298 -0.02(-5.88%)
May 16, 2018 0.2550 0.2600 0.2500 0.2550 206,000 -0.01(-1.92%)
May 15, 2018 0.2500 0.2650 0.2500 0.2600 235,071 +0.00(+0.00%)
May 14, 2018 0.2950 0.2950 0.2550 0.2600 702,541 -0.04(-13.33%)
May 11, 2018 0.3050 0.3100 0.2850 0.3000 446,765 -0.03(-9.09%)
May 10, 2018 0.3350 0.3350 0.3050 0.3300 60,048 +0.01(+1.54%)
May 09, 2018 0.3750 0.3750 0.3200 0.3250 238,750 -0.04(-10.96%)
May 08, 2018 0.3800 0.3950 0.3600 0.3650 221,500 -0.03(-7.59%)
May 07, 2018 0.3800 0.4000 0.3650 0.3950 278,464 +0.01(+1.28%)
May 04, 2018 0.4000 0.4000 0.3750 0.3900 76,344 -0.01(-1.27%)
May 03, 2018 0.3900 0.3950 0.3800 0.3950 45,880 +0.03(+6.76%)
May 02, 2018 0.4150 0.4300 0.3700 0.3700 299,776 -0.04(-8.64%)
May 01, 2018 0.3650 0.4600 0.3550 0.4050 1,315,869 +0.04(+10.96%)
Apr 30, 2018 0.3550 0.3650 0.3500 0.3650 43,611 +0.02(+7.35%)
Apr 27, 2018 0.3650 0.3650 0.3400 0.3400 26,894 -0.02(-6.85%)
Apr 26, 2018 0.3600 0.3650 0.3550 0.3650 64,900 +0.02(+7.35%)
Apr 25, 2018 0.3500 0.3500 0.3350 0.3400 63,500 -0.01(-2.86%)
Apr 24, 2018 0.3500 0.3650 0.3350 0.3500 94,966 -0.01(-1.41%)
Apr 23, 2018 0.3550 0.3750 0.3500 0.3550 54,180 +0.00(+0.00%)
Apr 20, 2018 0.3650 0.3650 0.3400 0.3550 64,500 +0.01(+1.43%)
Apr 19, 2018 0.3700 0.3750 0.3350 0.3500 140,050 +0.00(+0.00%)
Apr 18, 2018 0.3000 0.3800 0.3000 0.3500 386,673 +0.06(+20.69%)
Apr 17, 2018 0.3400 0.3400 0.2900 0.2900 291,197 -0.05(-13.43%)
Apr 16, 2018 0.3500 0.3750 0.3250 0.3350 726,350 -0.01(-1.47%)
Apr 13, 2018 0.2850 0.3500 0.2850 0.3400 459,545 +0.07(+25.93%)
Apr 12, 2018 0.2700 0.2750 0.2700 0.2700 31,550 +0.01(+1.89%)
Apr 11, 2018 0.2700 0.2700 0.2650 0.2650 23,855 +0.00(+0.00%)
Apr 10, 2018 0.2650 0.2650 0.2650 0.2650 19,500 +0.00(+0.00%)
Apr 09, 2018 0.2800 0.2800 0.2650 0.2650 47,130 -0.02(-7.02%)
Apr 06, 2018 0.2500 0.2850 0.2500 0.2850 138,600 +0.01(+5.56%)
Apr 05, 2018 0.2750 0.2750 0.2700 0.2700 28,000 -0.01(-1.82%)
Apr 04, 2018 0.2750 0.2900 0.2750 0.2750 81,900 +0.01(+1.85%)
Apr 03, 2018 0.3000 0.3000 0.2700 0.2700 80,166 -0.03(-10.00%)
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.