Peak Minerals Ltd Historical Data - PEK | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
Peak Minerals Ltd (PEK)
Peak Minerals Ltd (PEK) Historical

Peak Minerals Ltd (PEK)

0.475

0.025

(5.56%)

Closed March 05 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.065	-12.037037037	0.54	0.58	0.42	97968	0.50215725	CS
4	0.105	28.3783783784	0.37	0.58	0.31	100936	0.46049349	CS
12	0.145	43.9393939394	0.33	0.58	0.23	54505	0.40578878	CS
26	0.415	691.666666667	0.06	0.58	0.06	47537	0.32227304	CS
52	0.44	1257.14285714	0.035	0.58	0.035	25382	0.30622744	CS
156	0.36	313.043478261	0.115	0.58	0.035	11043	0.29442444	CS
260	0.36	313.043478261	0.115	0.58	0.035	11043	0.29442444	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741125900	0.45	0.03	7.14	0.485	0.485	0.425	45633
1741039500	0.42	-0.08	-16.00	0.5	0.5	0.42	145208
1740780300	0.5	-0.03	-5.66	0.5	0.5	0.5	8500
1740693900	0.53	-0.03	-5.36	0.55	0.55	0.5	82500
1740607500	0.56	0.06	12.00	0.54	0.58	0.51	208000
1740521100	0.5	0	0.00	0.5	0.55	0.47	611315
1740434700	0.5	0.07	16.28	0.52	0.54	0.495	169050
1740175500	0.43	0.105	32.31	0.35	0.43	0.35	283335
1740089100	0.325	0.005	1.56	0.32	0.3449999	0.32	70433
1740002700	0.32	-0.01	-3.03	0.31	0.32	0.31	33500
1739916300	0.33	0.01	3.13	0.32	0.33	0.31	11500
1739570700	0.32	-0.01	-3.03	0.3449999	0.3449999	0.32	4000
1739484300	0.33	-0.01	-2.94	0.34	0.34	0.33	50308
1739397900	0.34	-0.02	-5.56	0.3449999	0.3449999	0.34	10000
1739311500	0.36	0	0.00	0.34	0.36	0.33	48500
1739225100	0.36	0	0.00	0.36	0.36	0.36	3500
1738965900	0.36	0	0.00	0.36	0.36	0.36	4000
1738879500	0.36	-0.01	-2.70	0.35	0.36	0.34	126000
1738793100	0.37	0	0.00	0.37	0.37	0.37	2500
1738706700	0.37	-0.03	-7.50	0.355	0.37	0.3449999	92500
1738620300	0.4	0.03	8.11	0.4	0.4	0.4	5000
1738361100	0.37	0	0.00	0.37	0.37	0.37	500
1738274700	0.37	0.015	4.23	0.34	0.37	0.34	42000
1738188300	0.355	0.045	14.52	0.32	0.355	0.32	44000
1738101900	0.31	0	0.00	0.31	0.31	0.31	0
1738015500	0.31	0.01	3.33	0.315	0.315	0.31	34165
1737756300	0.3	0.04	15.38	0.28	0.3	0.28	33000
1737669900	0.26	0	0.00	0.26	0.26	0.26	5000
1737583500	0.26	-0.025	-8.77	0.29	0.29	0.26	129800
1737497100	0.2849999	-0.02	-6.56	0.23	0.2849999	0.23	16500
1737410700	0.305	-0.015	-4.69	0.32	0.32	0.27	16000
1737151500	0.32	-0.005	-1.54	0.33	0.33	0.32	67000
1737065100	0.325	-0.005	-1.52	0.325	0.325	0.325	1227
1736978700	0.33	-0.03	-8.33	0.36	0.36	0.33	45500
1736892300	0.36	0.02	5.88	0.36	0.36	0.35	52700
1736805900	0.34	0.005	1.49	0.35	0.35	0.34	7500
1736546700	0.335	0.005	1.52	0.335	0.335	0.335	2500
1736460300	0.33	-0.01	-2.94	0.3449999	0.35	0.33	25700
1736373900	0.34	0	0.00	0.34	0.34	0.34	12000
1736287500	0.34	0.02	6.25	0.325	0.34	0.325	46500
1736201100	0.32	0.07	28.00	0.2849999	0.32	0.2849999	9200
1735941900	0.25	0	0.00	0.25	0.25	0.25	0
1735855500	0.25	0	0.00	0.25	0.25	0.25	0
1735682700	0.25	0	0.00	0.25	0.25	0.25	0
1735596300	0.25	-0.015	-5.66	0.25	0.25	0.25	9500
1735337100	0.265	0	0.00	0.27	0.27	0.265	10000
1735077900	0.265	0	0.00	0.265	0.265	0.265	0
1734991500	0.265	0.01	3.92	0.265	0.27	0.265	45000
1734732300	0.255	-0.025	-8.93	0.28	0.28	0.255	101590
1734645900	0.28	-0.03	-9.68	0.28	0.28	0.265	25000
1734559500	0.31	0	0.00	0.31	0.31	0.31	22500
1734473100	0.31	0	0.00	0.31	0.31	0.31	5000
1734386700	0.31	0	0.00	0.31	0.31	0.31	0
1734127500	0.31	-0.025	-7.46	0.33	0.35	0.31	99500
1734041100	0.335	-0.005	-1.47	0.34	0.35	0.315	110200
1733954700	0.34	0.015	4.62	0.33	0.34	0.33	17900
1733868300	0.325	0.035	12.07	0.32	0.325	0.29	32250
1733781900	0.29	0	0.00	0.29	0.29	0.29	7050
1733522700	0.29	0.01	3.57	0.28	0.295	0.27	105300
1733436300	0.28	0	0.00	0.28	0.28	0.28	0

BNP Paribas Easy FTSE EP...

VanEck Morningstar Globa...

Bridgegate.62 S

CTO Realty Growth

iShares MSCI Singapore ETF

iShares S&P 100

Capital Strength Total R...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions