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 (%)
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%)
Jul 03, 2017 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jun 30, 2017 0.8400 0.8400 0.7800 0.7800 261,713 -0.05(-6.02%)
Jun 29, 2017 0.8900 0.9200 0.8100 0.8300 471,218 -0.09(-9.78%)
Jun 28, 2017 0.9000 0.9500 0.9000 0.9200 121,275 -0.02(-2.13%)
Jun 27, 2017 0.8800 0.9400 0.8800 0.9400 175,920 +0.04(+4.44%)
Jun 26, 2017 0.9000 0.9100 0.8600 0.9000 83,853 -0.01(-1.10%)
Jun 23, 2017 0.8800 0.9300 0.8700 0.9100 141,244 +0.03(+3.41%)
Jun 22, 2017 0.8700 0.9000 0.8600 0.8800 156,883 +0.01(+1.15%)
Jun 21, 2017 0.8900 0.8900 0.8600 0.8700 94,100 +0.00(+0.00%)
Jun 20, 2017 0.9100 0.9100 0.8700 0.8700 200,551 -0.06(-6.45%)
Jun 19, 2017 0.9000 0.9400 0.9000 0.9300 189,485 +0.02(+2.20%)
Jun 16, 2017 0.8800 0.9100 0.8500 0.9100 225,571 +0.04(+4.60%)
Jun 15, 2017 0.9100 0.9300 0.8700 0.8700 239,178 -0.07(-7.45%)
Jun 14, 2017 0.9400 0.9500 0.8800 0.9400 432,526 -0.01(-1.05%)
Jun 13, 2017 1.010 1.020 0.9400 0.9500 434,875 -0.02(-2.06%)
Jun 12, 2017 1.070 1.070 0.9600 0.9700 213,781 -0.08(-7.62%)
Jun 09, 2017 1.050 1.090 1.040 1.050 161,577 +0.00(+0.00%)
Jun 08, 2017 0.9700 1.060 0.9700 1.050 186,641 +0.06(+6.06%)
Jun 07, 2017 0.9500 0.9900 0.9500 0.9900 107,556 +0.01(+1.02%)
Jun 06, 2017 0.9900 0.9900 0.9000 0.9800 318,739 +0.01(+1.03%)
Jun 05, 2017 1.040 1.050 0.9600 0.9700 431,371 -0.07(-6.73%)
Jun 02, 2017 1.050 1.070 1.010 1.040 132,516 +0.01(+0.97%)
Jun 01, 2017 1.050 1.070 1.030 1.030 175,129 -0.02(-1.90%)
May 31, 2017 1.050 1.100 1.050 1.050 126,594 -0.03(-2.78%)
May 30, 2017 1.100 1.110 1.050 1.080 101,912 -0.01(-0.92%)
May 29, 2017 1.160 1.160 1.090 1.090 231,740 -0.01(-0.91%)
May 26, 2017 1.090 1.140 1.060 1.100 430,357 -0.02(-1.79%)
May 25, 2017 1.030 1.130 1.020 1.120 206,286 +0.09(+8.74%)
May 24, 2017 1.120 1.120 1.030 1.030 293,200 -0.03(-2.83%)
May 23, 2017 1.180 1.210 1.060 1.060 766,305 -0.08(-7.02%)
May 19, 2017 1.150 1.200 1.130 1.140 396,068 -0.01(-0.87%)
May 18, 2017 1.200 1.220 1.140 1.150 394,800 -0.07(-5.74%)
May 17, 2017 1.100 1.240 1.060 1.220 817,347 +0.06(+5.17%)
May 16, 2017 1.090 1.220 1.070 1.160 1,183,638 +0.07(+6.42%)
May 15, 2017 1.050 1.120 1.010 1.090 803,545 -0.02(-1.80%)
May 12, 2017 0.9000 1.130 0.9000 1.110 1,358,011 +0.22(+24.72%)
May 11, 2017 0.8900 0.9100 0.8600 0.8900 309,694 -0.02(-2.20%)
May 10, 2017 0.8700 0.9300 0.8700 0.9100 184,295 +0.04(+4.60%)
May 09, 2017 0.8700 0.8800 0.8300 0.8700 119,480 +0.01(+1.16%)
May 08, 2017 0.9000 0.9300 0.8600 0.8600 228,035 -0.01(-1.15%)
May 05, 2017 0.9000 0.9000 0.8600 0.8700 194,292 -0.03(-3.33%)
May 04, 2017 0.9000 0.9300 0.8700 0.9000 144,968 +0.01(+1.12%)
May 03, 2017 0.8900 0.9500 0.8900 0.8900 198,658 +0.00(+0.00%)
May 02, 2017 0.9900 0.9900 0.8900 0.8900 759,791 -0.12(-11.88%)
May 01, 2017 1.060 1.130 0.9900 1.010 737,158 -0.02(-1.94%)
Apr 28, 2017 0.8900 1.070 0.8700 1.030 763,637 +0.17(+19.77%)
Apr 27, 2017 0.9000 0.9000 0.8400 0.8600 675,452 -0.03(-3.37%)
Apr 26, 2017 0.9000 0.9600 0.8800 0.8900 1,017,394 -0.01(-1.11%)
Apr 25, 2017 0.9700 0.9700 0.9000 0.9000 285,945 -0.09(-9.09%)
Apr 24, 2017 0.9900 1.060 0.9600 0.9900 302,060 -0.02(-1.98%)
Apr 21, 2017 1.050 1.060 0.9600 1.010 544,956 -0.02(-1.94%)
Apr 20, 2017 1.100 1.120 1.010 1.030 796,150 -0.10(-8.85%)
Apr 19, 2017 1.190 1.230 1.100 1.130 669,962 -0.02(-1.74%)
Apr 18, 2017 1.180 1.180 1.090 1.150 469,117 -0.02(-1.71%)
Apr 17, 2017 1.140 1.270 1.120 1.170 1,763,139 +0.17(+17.00%)
Apr 13, 2017 0.8400 1.050 0.8400 1.000 1,333,894 +0.19(+23.46%)
Apr 12, 2017 0.8500 0.8500 0.8100 0.8100 154,581 -0.02(-2.41%)
Apr 11, 2017 0.8600 0.9100 0.8300 0.8300 261,513 +0.00(+0.00%)
Apr 10, 2017 0.8800 0.8800 0.8200 0.8300 261,038 -0.01(-1.19%)
Apr 07, 2017 0.9000 0.9000 0.8400 0.8400 258,175 -0.07(-7.69%)
Apr 06, 2017 0.9400 0.9400 0.8900 0.9100 152,693 -0.01(-1.09%)
Apr 05, 2017 0.9600 0.9600 0.9100 0.9200 230,465 -0.04(-4.17%)
Apr 04, 2017 1.000 1.000 0.9300 0.9600 230,460 -0.04(-4.00%)
Apr 03, 2017 0.9500 1.090 0.9400 1.000 845,658 +0.07(+7.53%)
Mar 31, 2017 0.9000 0.9300 0.8700 0.9300 214,327 +0.05(+5.68%)
Mar 30, 2017 0.8300 0.8900 0.8300 0.8800 195,677 +0.03(+3.53%)
Mar 29, 2017 0.8400 0.8700 0.8100 0.8500 241,695 +0.01(+1.19%)
Mar 28, 2017 0.8800 0.9200 0.8400 0.8400 448,453 -0.04(-4.55%)
Mar 27, 2017 0.9000 0.9000 0.8700 0.8800 181,550 -0.01(-1.12%)
Mar 24, 2017 0.9100 0.9300 0.8600 0.8900 342,803 -0.04(-4.30%)
Mar 23, 2017 0.8800 0.9600 0.8800 0.9300 433,253 +0.04(+4.49%)
Mar 22, 2017 0.8500 0.8900 0.8400 0.8900 153,238 +0.01(+1.14%)
Mar 21, 2017 0.8500 0.8900 0.8300 0.8800 324,256 +0.03(+3.53%)
Mar 20, 2017 0.9000 0.9000 0.8400 0.8500 570,591 -0.05(-5.56%)
Mar 17, 2017 0.8900 0.9300 0.8700 0.9000 444,084 +0.03(+3.45%)
Mar 16, 2017 0.8700 0.9100 0.8200 0.8700 796,002 +0.02(+2.35%)
Mar 15, 2017 0.9200 1.010 0.8300 0.8500 967,606 -0.05(-5.56%)
Mar 14, 2017 1.040 1.040 0.8400 0.9000 1,334,192 -0.10(-10.00%)
Mar 13, 2017 1.080 1.090 0.9700 1.000 505,879 -0.09(-8.26%)
Mar 10, 2017 1.100 1.150 1.030 1.090 257,460 -0.02(-1.80%)
Mar 09, 2017 1.160 1.180 1.040 1.110 598,136 -0.06(-5.13%)
Mar 08, 2017 1.260 1.280 1.150 1.170 363,351 -0.07(-5.65%)
Mar 07, 2017 1.300 1.300 1.240 1.240 80,595 -0.02(-1.59%)
Mar 06, 2017 1.150 1.350 1.150 1.260 397,611 +0.09(+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.