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 (%)
Jan 31, 2020 0.0750 0.0750 0.0700 0.0700 37,500 -0.00(-6.67%)
Jan 30, 2020 0.0550 0.0750 0.0550 0.0750 257,810 +0.01(+25.00%)
Jan 29, 2020 0.0550 0.0600 0.0550 0.0600 94,833 -0.01(-7.69%)
Jan 28, 2020 0.0550 0.0650 0.0550 0.0650 135,484 +0.00(+0.00%)
Jan 27, 2020 0.0650 0.0650 0.0600 0.0650 107,450 +0.01(+8.33%)
Jan 24, 2020 0.0650 0.0650 0.0600 0.0600 238,000 -0.01(-7.69%)
Jan 23, 2020 0.0700 0.0750 0.0650 0.0650 67,600 +0.00(+0.00%)
Jan 22, 2020 0.0600 0.0700 0.0600 0.0650 460,350 +0.01(+18.18%)
Jan 21, 2020 0.0600 0.0600 0.0550 0.0550 149,000 -0.00(-8.33%)
Jan 20, 2020 0.0600 0.0600 0.0550 0.0600 864,000 -0.01(-7.69%)
Jan 17, 2020 0.0800 0.0800 0.0650 0.0650 497,483 -0.01(-18.75%)
Jan 16, 2020 0.0950 0.1000 0.0800 0.0800 609,422 -0.01(-11.11%)
Jan 15, 2020 0.0950 0.0950 0.0800 0.0900 221,800 +0.00(+5.88%)
Jan 14, 2020 0.1400 0.1450 0.0850 0.0850 1,538,631 -0.04(-32.00%)
Jan 13, 2020 0.0500 0.1300 0.0500 0.1250 4,272,307 +0.08(+177.78%)
Jan 10, 2020 0.0500 0.0550 0.0450 0.0450 65,000 -0.01(-10.00%)
Jan 09, 2020 0.0550 0.0550 0.0500 0.0500 202,140 -0.00(-9.09%)
Jan 08, 2020 0.0500 0.0550 0.0500 0.0550 19,739 +0.00(+10.00%)
Jan 07, 2020 0.0450 0.0500 0.0450 0.0500 217,985 +0.01(+25.00%)
Jan 06, 2020 0.0400 0.0450 0.0400 0.0400 338,219 +0.00(+0.00%)
Jan 03, 2020 0.0250 0.0400 0.0250 0.0400 659,077 +0.02(+100.00%)
Sep 09, 2019 0.0200 0.0200 0.0200 0 -0.02(-42.86%)
Sep 05, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 04, 2019 0.0300 0.0300 0.0300 0.0300 1,800 +0.00(+0.00%)
Sep 03, 2019 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Aug 30, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 29, 2019 0.0300 0.0300 0.0300 800 +0.00(+0.00%)
Aug 27, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 26, 2019 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Aug 23, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Aug 22, 2019 0.0300 0.0350 0.0300 0.0350 154,400 +0.00(+0.00%)
Aug 20, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 19, 2019 0.0350 0.0350 0.0350 149 +0.00(+0.00%)
Aug 15, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 14, 2019 0.0350 0.0350 0.0350 0.0350 94,500 +0.00(+0.00%)
Aug 13, 2019 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Aug 12, 2019 0.0350 0.0350 0.0350 0.0350 227,219 -0.00(-12.50%)
Aug 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 07, 2019 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Aug 06, 2019 0.0450 0.0450 0.0400 0.0400 276,200 -0.01(-20.00%)
Aug 02, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 01, 2019 0.0450 0.0500 0.0400 0.0500 63,000 +0.00(+0.00%)
Jul 31, 2019 0.0500 0.0500 0.0400 0.0500 66,000 +0.01(+11.11%)
Jul 30, 2019 0.0450 0.0450 0.0450 0.0450 27,000 -0.01(-10.00%)
Jul 29, 2019 0.0450 0.0500 0.0450 0.0500 11,000 +0.00(+0.00%)
Jul 25, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 24, 2019 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Jul 23, 2019 0.0500 0.0500 0.0450 0.0450 74,865 -0.01(-10.00%)
Jul 22, 2019 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Jul 19, 2019 0.0500 0.0500 0.0500 0.0500 20,999 +0.00(+0.00%)
Jul 18, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jul 17, 2019 0.0550 0.0550 0.0500 0.0500 15,500 +0.00(+0.00%)
Jul 16, 2019 0.0500 0.0500 0.0500 0.0500 5,200 +0.00(+0.00%)
Jul 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 11, 2019 0.0500 0.0500 0.0500 0.0500 13,800 +0.00(+0.00%)
Jul 10, 2019 0.0500 0.0500 0.0450 0.0500 26,300 -0.00(-9.09%)
Jul 09, 2019 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Jul 08, 2019 0.0500 0.0500 0.0500 0.0500 72,000 +0.00(+0.00%)
Jul 05, 2019 0.0500 0.0500 0.0500 0.0500 152,000 -0.00(-9.09%)
Jul 04, 2019 0.0500 0.0550 0.0500 0.0550 28,000 +0.00(+10.00%)
Jul 03, 2019 0.0650 0.0650 0.0500 0.0500 1,978,800 -0.00(-9.09%)
Jul 02, 2019 0.0450 0.0550 0.0450 0.0550 515,975 +0.01(+37.50%)
Jun 27, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 26, 2019 0.0400 0.0400 0.0350 0.0350 214,090 -0.01(-30.00%)
Jun 25, 2019 0.0400 0.0500 0.0400 0.0500 29,500 +0.01(+25.00%)
Jun 24, 2019 0.0400 0.0400 0.0400 0.0400 6,000 -0.01(-20.00%)
Jun 21, 2019 0.0600 0.0600 0.0450 0.0500 644,380 -0.01(-23.08%)
Jun 20, 2019 0.0600 0.0650 0.0600 0.0650 56,000 +0.01(+8.33%)
Jun 19, 2019 0.0650 0.0650 0.0600 0.0600 36,000 +0.00(+0.00%)
Jun 18, 2019 0.0600 0.0600 0.0600 0.0600 6,000 -0.01(-7.69%)
Jun 17, 2019 0.0650 0.0650 0.0650 0.0650 1,004 +0.01(+8.33%)
Jun 14, 2019 0.0600 0.0600 0.0600 0.0600 52,000 -0.01(-7.69%)
Jun 13, 2019 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Jun 12, 2019 0.0650 0.0650 0.0650 0.0650 14,397 +0.01(+8.33%)
Jun 11, 2019 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Jun 10, 2019 0.0650 0.0650 0.0600 0.0600 65,000 +0.00(+0.00%)
Jun 07, 2019 0.0700 0.0700 0.0600 0.0600 57,000 +0.00(+0.00%)
Jun 06, 2019 0.0650 0.0650 0.0600 0.0600 97,800 -0.01(-14.29%)
Jun 04, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 03, 2019 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
May 31, 2019 0.0700 0.0700 0.0700 0.0700 3,540 +0.01(+7.69%)
May 30, 2019 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
May 29, 2019 0.0700 0.0700 0.0650 0.0700 42,927 +0.00(+0.00%)
May 28, 2019 0.0800 0.0800 0.0700 0.0700 31,419 -0.00(-6.67%)
May 27, 2019 0.0750 0.0750 0.0750 0.0750 75,000 +0.00(+0.00%)
May 24, 2019 0.0850 0.0850 0.0750 0.0750 83,000 -0.01(-11.76%)
May 23, 2019 0.0800 0.0850 0.0800 0.0850 80,000 +0.01(+13.33%)
May 21, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 17, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 16, 2019 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
May 15, 2019 0.0800 0.0800 0.0750 0.0750 136,929 -0.01(-6.25%)
May 14, 2019 0.0750 0.0800 0.0750 0.0800 132,783 +0.01(+14.29%)
May 13, 2019 0.0650 0.0700 0.0650 0.0700 235,000 +0.01(+7.69%)
May 10, 2019 0.0650 0.0650 0.0650 0.0650 50,000 +0.01(+8.33%)
May 09, 2019 0.0650 0.0650 0.0600 0.0600 46,000 -0.01(-7.69%)
May 08, 2019 0.0650 0.0650 0.0650 0.0650 6,875 +0.00(+0.00%)
May 07, 2019 0.0650 0.0650 0.0650 0.0650 7,000 +0.01(+8.33%)
May 06, 2019 0.0650 0.0700 0.0600 0.0600 89,000 -0.01(-7.69%)
May 02, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 01, 2019 0.0700 0.0700 0.0650 0.0650 105,719 -0.01(-7.14%)
Apr 29, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 26, 2019 0.0700 0.0700 0.0650 0.0650 41,690 +0.00(+0.00%)
Apr 25, 2019 0.0650 0.0650 0.0600 0.0650 46,999 +0.00(+0.00%)
Apr 24, 2019 0.0650 0.0650 0.0650 0.0650 150,200 +0.00(+0.00%)
Apr 23, 2019 0.0700 0.0700 0.0650 0.0650 53,000 +0.00(+0.00%)
Apr 22, 2019 0.0650 0.0650 0.0600 0.0650 110,000 +0.00(+0.00%)
Apr 18, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 17, 2019 0.0750 0.0800 0.0650 0.0650 5,525,953 -0.01(-13.33%)
Apr 16, 2019 0.0750 0.0750 0.0750 0.0750 1,307,329 +0.00(+7.14%)
Apr 15, 2019 0.0650 0.0750 0.0650 0.0700 21,400 -0.00(-6.67%)
Apr 12, 2019 0.0750 0.0750 0.0750 0.0750 98,999 +0.00(+7.14%)
Apr 11, 2019 0.0700 0.0700 0.0700 200 +0.00(+0.00%)
Apr 10, 2019 0.0750 0.0750 0.0700 0.0700 20,999 +0.00(+0.00%)
Apr 09, 2019 0.0700 0.0700 0.0700 0.0700 1,232 +0.01(+7.69%)
Apr 05, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Apr 04, 2019 0.0750 0.0750 0.0700 0.0750 453,591 +0.00(+0.00%)
Apr 03, 2019 0.0750 0.0750 0.0750 153 +0.00(+0.00%)
Apr 02, 2019 0.0750 0.0750 0.0750 0.0750 20,999 -0.01(-6.25%)
Apr 01, 2019 0.0800 0.0800 0.0800 0.0800 1,750 +0.01(+6.67%)
Mar 29, 2019 0.0700 0.0750 0.0700 0.0750 111,200 +0.00(+0.00%)
Mar 28, 2019 0.0700 0.0750 0.0700 0.0750 47,832 +0.00(+0.00%)
Mar 27, 2019 0.0800 0.0800 0.0700 0.0750 104,320 +0.00(+0.00%)
Mar 26, 2019 0.0750 0.0850 0.0750 0.0750 204,869 +0.00(+0.00%)
Mar 25, 2019 0.0700 0.0750 0.0700 0.0750 22,200 +0.00(+7.14%)
Mar 22, 2019 0.0700 0.0700 0.0700 550 +0.00(+0.00%)
Mar 21, 2019 0.0700 0.0700 0.0700 99 +0.00(+0.00%)
Mar 20, 2019 0.0700 0.0700 0.0700 166 +0.00(+0.00%)
Mar 19, 2019 0.0700 0.0700 0.0700 0.0700 70,636 -0.01(-12.50%)
Mar 18, 2019 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Mar 12, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 11, 2019 0.0650 0.0750 0.0650 0.0750 39,900 +0.00(+7.14%)
Mar 08, 2019 0.0700 0.0700 0.0700 0.0700 25,500 -0.00(-6.67%)
Mar 07, 2019 0.0750 0.0750 0.0750 0.0750 1,616 +0.00(+7.14%)
Mar 06, 2019 0.0750 0.0750 0.0700 0.0700 134,700 +0.00(+0.00%)
Mar 05, 2019 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Mar 04, 2019 0.0700 0.0700 0.0700 0.0700 10,150 +0.00(+0.00%)
Mar 01, 2019 0.0700 0.0700 0.0700 0.0700 32,000 +0.01(+7.69%)
Feb 28, 2019 0.0700 0.0750 0.0650 0.0650 11,901 -0.01(-7.14%)
Feb 27, 2019 0.0700 0.0700 0.0650 0.0700 22,440 +0.00(+0.00%)
Feb 26, 2019 0.0700 0.0750 0.0650 0.0700 217,055 -0.00(-6.67%)
Feb 25, 2019 0.0750 0.0800 0.0700 0.0750 109,170 +0.00(+0.00%)
Feb 22, 2019 0.0800 0.0800 0.0750 0.0750 6,000 -0.01(-11.76%)
Feb 21, 2019 0.0800 0.0850 0.0750 0.0850 22,375 +0.00(+0.00%)
Feb 20, 2019 0.0800 0.0850 0.0800 0.0850 68,500 -0.00(-5.56%)
Feb 19, 2019 0.0850 0.0900 0.0750 0.0900 174,000 +0.00(+5.88%)
Feb 15, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Feb 14, 2019 0.0900 0.1000 0.0900 0.0950 128,500 +0.01(+11.76%)
Feb 13, 2019 0.0850 0.0900 0.0850 0.0850 22,000 +0.01(+6.25%)
Feb 12, 2019 0.0750 0.1000 0.0750 0.0800 195,250 +0.01(+14.29%)
Feb 11, 2019 0.0750 0.0750 0.0650 0.0700 137,866 -0.00(-6.67%)
Feb 08, 2019 0.0700 0.0750 0.0700 0.0750 113,500 +0.00(+7.14%)
Feb 07, 2019 0.0650 0.0700 0.0650 0.0700 119,016 +0.01(+7.69%)
Feb 06, 2019 0.0650 0.0650 0.0650 0.0650 17,000 +0.00(+0.00%)
Feb 05, 2019 0.0650 0.0650 0.0650 0.0650 35,000 +0.01(+8.33%)
Feb 04, 2019 0.0650 0.0650 0.0600 0.0600 54,500 -0.01(-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.