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 (%)
Sep 29, 2017 0.4250 0.4300 0.4200 0.4250 30,000 -0.01(-2.30%)
Sep 28, 2017 0.4500 0.4500 0.4250 0.4350 271,298 -0.01(-2.25%)
Sep 27, 2017 0.4400 0.4600 0.4350 0.4450 79,253 +0.00(+0.00%)
Sep 26, 2017 0.4800 0.4800 0.4350 0.4450 373,179 -0.02(-5.32%)
Sep 25, 2017 0.4950 0.5000 0.4600 0.4700 115,400 -0.02(-3.09%)
Sep 22, 2017 0.4750 0.5200 0.4750 0.4850 311,729 +0.01(+1.04%)
Sep 21, 2017 0.4300 0.4850 0.4100 0.4800 494,156 +0.05(+11.63%)
Sep 20, 2017 0.4500 0.4500 0.4250 0.4300 140,429 -0.01(-1.15%)
Sep 19, 2017 0.4400 0.4500 0.4150 0.4350 288,339 -0.01(-1.14%)
Sep 18, 2017 0.5000 0.5000 0.4300 0.4400 669,577 -0.06(-12.00%)
Sep 15, 2017 0.5300 0.5300 0.4950 0.5000 81,221 -0.03(-5.66%)
Sep 14, 2017 0.4950 0.5600 0.4950 0.5300 266,106 +0.03(+6.00%)
Sep 13, 2017 0.4800 0.5000 0.4800 0.5000 52,350 +0.02(+4.17%)
Sep 12, 2017 0.5100 0.5200 0.4700 0.4800 267,669 -0.03(-5.88%)
Sep 11, 2017 0.5800 0.5800 0.5000 0.5100 600,288 -0.06(-10.53%)
Sep 08, 2017 0.5900 0.6200 0.5600 0.5700 326,190 +0.00(+0.00%)
Sep 07, 2017 0.5900 0.6300 0.5600 0.5700 815,968 -0.04(-6.56%)
Sep 06, 2017 0.4650 0.6200 0.4600 0.6100 1,790,454 +0.14(+31.18%)
Sep 05, 2017 0.4850 0.5000 0.4650 0.4650 528,619 +0.01(+2.20%)
Sep 01, 2017 0.4750 0.4750 0.4500 0.4550 256,578 -0.02(-4.21%)
Aug 31, 2017 0.4950 0.5000 0.4700 0.4750 117,329 -0.02(-4.04%)
Aug 30, 2017 0.4950 0.5100 0.4950 0.4950 117,278 +0.01(+1.02%)
Aug 29, 2017 0.5000 0.5100 0.4900 0.4900 108,595 -0.02(-3.92%)
Aug 28, 2017 0.5100 0.5200 0.4900 0.5100 78,300 -0.02(-3.77%)
Aug 25, 2017 0.5400 0.5400 0.5100 0.5300 118,486 +0.01(+1.92%)
Aug 24, 2017 0.5800 0.5800 0.5200 0.5200 204,935 -0.06(-10.34%)
Aug 23, 2017 0.5400 0.6100 0.5400 0.5800 226,400 +0.04(+7.41%)
Aug 22, 2017 0.5200 0.5400 0.5200 0.5400 34,757 +0.01(+1.89%)
Aug 21, 2017 0.5100 0.5300 0.5000 0.5300 73,034 +0.03(+6.00%)
Aug 18, 2017 0.5200 0.5200 0.5000 0.5000 64,087 -0.03(-5.66%)
Aug 17, 2017 0.5300 0.5400 0.5000 0.5300 65,457 -0.01(-1.85%)
Aug 16, 2017 0.5100 0.5400 0.5000 0.5400 27,901 +0.02(+3.85%)
Aug 15, 2017 0.5200 0.5200 0.5100 0.5200 22,590 -0.01(-1.89%)
Aug 14, 2017 0.5300 0.5300 0.5200 0.5300 137,178 +0.00(+0.00%)
Aug 11, 2017 0.5700 0.5700 0.5300 0.5300 59,226 +0.00(+0.00%)
Aug 10, 2017 0.6000 0.6000 0.5300 0.5300 112,250 -0.04(-7.02%)
Aug 09, 2017 0.6300 0.6300 0.5700 0.5700 82,950 -0.06(-9.52%)
Aug 08, 2017 0.5600 0.6400 0.5600 0.6300 253,437 +0.07(+12.50%)
Aug 04, 2017 0.6000 0.6200 0.5500 0.5600 289,090 -0.04(-6.67%)
Aug 03, 2017 0.6100 0.6300 0.6000 0.6000 170,167 +0.00(+0.00%)
Aug 02, 2017 0.6500 0.6800 0.6000 0.6000 283,738 -0.03(-4.76%)
Aug 01, 2017 0.6800 0.7000 0.6300 0.6300 182,036 -0.08(-11.27%)
Jul 31, 2017 0.7200 0.7300 0.7100 0.7100 71,066 -0.03(-4.05%)
Jul 28, 2017 0.7600 0.7600 0.7300 0.7400 5,500 +0.00(+0.00%)
Jul 27, 2017 0.7200 0.7600 0.7200 0.7400 104,200 +0.04(+5.71%)
Jul 26, 2017 0.7100 0.7200 0.6900 0.7000 61,955 -0.02(-2.78%)
Jul 25, 2017 0.7800 0.7900 0.7200 0.7200 64,068 +0.00(+0.00%)
Jul 24, 2017 0.7800 0.8000 0.7200 0.7200 152,600 -0.05(-6.49%)
Jul 21, 2017 0.7000 0.7800 0.7000 0.7700 343,138 +0.07(+10.00%)
Jul 20, 2017 0.6700 0.7300 0.6500 0.7000 229,601 +0.04(+6.06%)
Jul 19, 2017 0.6300 0.6600 0.5900 0.6600 273,489 +0.02(+3.13%)
Jul 18, 2017 0.6600 0.6700 0.6100 0.6400 176,830 -0.02(-3.03%)
Jul 17, 2017 0.6600 0.6800 0.6400 0.6600 268,255 -0.02(-2.94%)
Jul 14, 2017 0.7400 0.7400 0.6800 0.6800 147,562 -0.07(-9.33%)
Jul 13, 2017 0.7000 0.7800 0.6800 0.7500 267,886 +0.06(+8.70%)
Jul 12, 2017 0.7000 0.7000 0.6600 0.6900 61,228 +0.00(+0.00%)
Jul 11, 2017 0.6900 0.7100 0.6700 0.6900 73,487 +0.01(+1.47%)
Jul 10, 2017 0.7300 0.7300 0.6800 0.6800 268,692 -0.05(-6.85%)
Jul 07, 2017 0.7000 0.7500 0.6800 0.7300 141,950 -0.01(-1.35%)
Jul 06, 2017 0.7500 0.7800 0.7100 0.7400 183,068 -0.01(-1.33%)
Jul 05, 2017 0.8100 0.8100 0.7400 0.7500 614,119 -0.09(-10.71%)
Jul 04, 2017 0.8200 0.9000 0.7800 0.8400 1,014,925 +0.06(+7.69%)
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.