Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peninsula Energy Ltd (OP: PENMF )

0.0780 +0.0010 (+1.30%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 31, 2024 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, 2021 0.1100 0.1110 0.1075 0.1090 217,813 -0.00(-1.80%)
Aug 30, 2021 0.1084 0.1120 0.1033 0.1110 76,786 +0.00(+4.23%)
Aug 27, 2021 0.1027 0.1068 0.1027 0.1065 315,151 +0.00(+3.70%)
Aug 26, 2021 0.1065 0.1080 0.1027 0.1027 482,684 -0.00(-0.96%)
Aug 25, 2021 0.1065 0.1065 0.1037 0.1037 42,258 -0.00(-0.38%)
Aug 24, 2021 0.1000 0.1050 0.1000 0.1041 92,918 +0.01(+6.22%)
Aug 23, 2021 0.0980 0.0980 0.0899 0.0980 640,544 +0.01(+7.81%)
Aug 20, 2021 0.0843 0.0940 0.0843 0.0909 49,938 +0.00(+1.22%)
Aug 19, 2021 0.0900 0.0935 0.0892 0.0898 267,916 -0.00(-1.54%)
Aug 18, 2021 0.0950 0.0950 0.0887 0.0912 262,988 -0.00(-4.00%)
Aug 17, 2021 0.1010 0.1010 0.0900 0.0950 1,082,727 -0.01(-6.50%)
Aug 16, 2021 0.1040 0.1040 0.1000 0.1016 170,937 -0.00(-3.88%)
Aug 13, 2021 0.1030 0.1080 0.1030 0.1057 33,279 -0.00(-0.75%)
Aug 12, 2021 0.1040 0.1065 0.1040 0.1065 54,350 +0.00(+4.41%)
Aug 11, 2021 0.1025 0.1082 0.1020 0.1020 99,040 -0.00(-2.86%)
Aug 10, 2021 0.1000 0.1065 0.1000 0.1050 72,180 +0.00(+0.77%)
Aug 09, 2021 0.1095 0.1095 0.0981 0.1042 58,940 +0.00(+2.16%)
Aug 06, 2021 0.1100 0.1100 0.1020 0.1020 23,960 -0.01(-7.27%)
Aug 05, 2021 0.1028 0.1119 0.0937 0.1100 61,717 -0.00(-1.79%)
Aug 04, 2021 0.1164 0.1164 0.1020 0.1120 232,197 -0.01(-6.67%)
Aug 03, 2021 0.1090 0.1200 0.1090 0.1200 24,520 +0.00(+3.81%)
Aug 02, 2021 0.1118 0.1267 0.1090 0.1156 196,145 +0.00(+1.85%)
Jul 30, 2021 0.1180 0.1180 0.1120 0.1135 65,550 +0.00(+0.00%)
Jul 29, 2021 0.1180 0.1180 0.1135 0.1135 61,710 +0.00(+3.18%)
Jul 28, 2021 0.1110 0.1110 0.1028 0.1100 113,397 +0.00(+0.92%)
Jul 27, 2021 0.1060 0.1120 0.1000 0.1090 638,553 +0.00(+1.11%)
Jul 26, 2021 0.1000 0.1080 0.0993 0.1078 346,703 +0.00(+0.56%)
Jul 23, 2021 0.1085 0.1085 0.1060 0.1072 46,441 +0.00(+0.66%)
Jul 22, 2021 0.1170 0.1170 0.1065 0.1065 62,459 -0.00(-2.29%)
Jul 21, 2021 0.0850 0.1093 0.0850 0.1090 334,589 +0.01(+5.11%)
Jul 20, 2021 0.1000 0.1037 0.0970 0.1037 292,500 +0.00(+1.67%)
Jul 19, 2021 0.1030 0.1040 0.0910 0.1020 1,156,984 -0.01(-4.67%)
Jul 16, 2021 0.1150 0.1150 0.1050 0.1070 662,077 -0.01(-5.48%)
Jul 15, 2021 0.1130 0.1198 0.1091 0.1132 200,983 -0.01(-5.67%)
Jul 14, 2021 0.1180 0.1250 0.1130 0.1200 249,445 +0.00(+1.78%)
Jul 13, 2021 0.1105 0.1180 0.1050 0.1179 791,629 +0.00(+2.52%)
Jul 12, 2021 0.1220 0.1240 0.1150 0.1150 265,405 -0.01(-9.45%)
Jul 09, 2021 0.1235 0.1270 0.1210 0.1270 129,248 +0.00(+3.25%)
Jul 08, 2021 0.1299 0.1299 0.1152 0.1230 559,672 -0.01(-5.31%)
Jul 07, 2021 0.1275 0.1301 0.1154 0.1299 161,069 +0.00(+1.88%)
Jul 06, 2021 0.1225 0.1275 0.1090 0.1275 177,779 +0.00(+2.00%)
Jul 02, 2021 0.1274 0.1274 0.1201 0.1250 206,710 -0.00(-1.88%)
Jul 01, 2021 0.1263 0.1275 0.1201 0.1274 177,494 +0.00(+0.00%)
Jun 30, 2021 0.1246 0.1274 0.1201 0.1274 597,477 +0.01(+7.97%)
Jun 29, 2021 0.1200 0.1200 0.1145 0.1180 546,269 -0.00(-2.48%)
Jun 28, 2021 0.1247 0.1247 0.1180 0.1210 399,192 -0.01(-3.97%)
Jun 25, 2021 0.1248 0.1295 0.1239 0.1260 61,178 -0.00(-0.79%)
Jun 24, 2021 0.1180 0.1299 0.1180 0.1270 422,361 +0.01(+9.96%)
Jun 23, 2021 0.1124 0.1200 0.1124 0.1155 516,263 +0.00(+1.32%)
Jun 22, 2021 0.1198 0.1290 0.1130 0.1140 303,231 -0.00(-2.56%)
Jun 21, 2021 0.1199 0.1212 0.1140 0.1170 814,248 -0.01(-4.49%)
Jun 18, 2021 0.1200 0.1250 0.1179 0.1225 640,796 -0.00(-2.00%)
Jun 17, 2021 0.1260 0.1289 0.1200 0.1250 1,513,939 -0.01(-3.85%)
Jun 16, 2021 0.1247 0.1320 0.1205 0.1300 1,481,757 +0.01(+4.00%)
Jun 15, 2021 0.1380 0.1380 0.1150 0.1250 2,993,896 -0.01(-6.72%)
Jun 14, 2021 0.1351 0.1375 0.1254 0.1340 1,845,739 +0.00(+0.75%)
Jun 11, 2021 0.1295 0.1434 0.1295 0.1330 1,841,958 -0.00(-0.67%)
Jun 10, 2021 0.1318 0.1343 0.1250 0.1339 851,886 +0.00(+2.21%)
Jun 09, 2021 0.1340 0.1340 0.1249 0.1310 1,249,900 -0.00(-1.73%)
Jun 08, 2021 0.1338 0.1356 0.1300 0.1333 1,214,805 +0.01(+4.39%)
Jun 07, 2021 0.1410 0.1410 0.1190 0.1277 2,048,327 -0.00(-2.52%)
Jun 04, 2021 0.1311 0.1348 0.1239 0.1310 1,805,078 -0.01(-6.43%)
Jun 03, 2021 0.1420 0.1420 0.1325 0.1400 996,593 -0.00(-1.06%)
Jun 02, 2021 0.1450 0.1475 0.1400 0.1415 849,757 -0.00(-2.41%)
Jun 01, 2021 0.1410 0.1670 0.1410 0.1450 1,757,286 +0.00(+0.00%)
May 28, 2021 0.1470 0.1500 0.1370 0.1450 5,607,570 -0.01(-7.58%)
May 26, 2021 0.1569 0.1569 0.1569 0 +0.01(+4.60%)
May 25, 2021 0.1515 0.1580 0.1480 0.1500 1,742,803 +0.00(+2.04%)
May 24, 2021 0.1435 0.1489 0.1379 0.1470 651,194 +0.00(+2.08%)
May 21, 2021 0.1483 0.1483 0.1415 0.1440 609,190 -0.00(-3.23%)
May 20, 2021 0.1334 0.1540 0.1334 0.1488 1,502,716 -0.01(-5.10%)
May 19, 2021 0.1520 0.1617 0.1471 0.1568 1,070,737 +0.01(+5.38%)
May 18, 2021 0.1300 0.1545 0.1300 0.1488 1,666,597 +0.00(+3.33%)
May 17, 2021 0.1396 0.1750 0.1337 0.1440 1,989,542 -0.00(-1.37%)
May 14, 2021 0.1400 0.1500 0.1330 0.1460 2,818,760 +0.01(+6.49%)
May 13, 2021 0.1400 0.1450 0.1371 0.1371 1,464,332 -0.02(-10.39%)
May 12, 2021 0.1500 0.1560 0.1410 0.1530 1,685,529 -0.01(-6.71%)
May 11, 2021 0.1550 0.1650 0.1502 0.1640 1,924,872 -0.02(-8.89%)
May 10, 2021 0.1553 0.1923 0.1553 0.1800 3,386,941 +0.04(+30.43%)
May 07, 2021 0.1331 0.1380 0.1300 0.1380 1,602,703 +0.00(+0.73%)
May 06, 2021 0.1250 0.1390 0.1225 0.1370 2,242,247 +0.02(+19.13%)
May 05, 2021 0.1161 0.1196 0.1090 0.1150 2,075,641 +0.01(+4.55%)
May 04, 2021 0.1076 0.1120 0.1055 0.1100 3,068,189 +0.01(+6.80%)
May 03, 2021 0.0900 0.1039 0.0900 0.1030 1,446,942 +0.00(+4.04%)
Apr 30, 2021 0.0978 0.0999 0.0950 0.0990 815,700 -0.00(-2.17%)
Apr 29, 2021 0.1060 0.1060 0.0980 0.1012 164,126 +0.00(+0.00%)
Apr 28, 2021 0.1030 0.1030 0.0983 0.1012 227,435 +0.00(+3.27%)
Apr 27, 2021 0.0960 0.1000 0.0960 0.0980 550,322 +0.00(+2.62%)
Apr 26, 2021 0.1150 0.1150 0.0920 0.0955 1,306,993 -0.00(-4.50%)
Apr 23, 2021 0.1020 0.1020 0.0930 0.1000 513,200 -0.00(-2.82%)
Apr 22, 2021 0.0970 0.1258 0.0970 0.1029 284,260 +0.00(+1.38%)
Apr 21, 2021 0.1020 0.1040 0.1000 0.1015 353,973 +0.00(+0.00%)
Apr 20, 2021 0.0975 0.1020 0.0975 0.1015 406,960 -0.00(-2.31%)
Apr 19, 2021 0.1060 0.1070 0.1000 0.1039 557,427 -0.00(-1.98%)
Apr 16, 2021 0.1035 0.1070 0.1000 0.1060 242,400 +0.00(+2.91%)
Apr 15, 2021 0.1000 0.1080 0.0920 0.1030 221,426 +0.00(+0.49%)
Apr 14, 2021 0.1050 0.1050 0.1000 0.1025 653,549 -0.00(-1.44%)
Apr 13, 2021 0.0990 0.1182 0.0990 0.1040 1,889,915 +0.01(+9.47%)
Apr 12, 2021 0.1050 0.1050 0.0930 0.0950 1,566,270 -0.01(-9.52%)
Apr 09, 2021 0.1060 0.1060 0.1000 0.1050 626,600 -0.00(-0.94%)
Apr 08, 2021 0.1040 0.1080 0.1020 0.1060 646,415 +0.00(+4.95%)
Apr 07, 2021 0.1070 0.1070 0.1000 0.1010 1,734,208 -0.00(-2.88%)
Apr 06, 2021 0.1040 0.1080 0.0981 0.1040 1,900,553 +0.00(+1.46%)
Apr 05, 2021 0.1100 0.1100 0.0999 0.1025 1,128,450 -0.00(-1.44%)
Apr 01, 2021 0.1100 0.1100 0.1000 0.1040 583,900 +0.01(+7.77%)
Mar 31, 2021 0.0950 0.0970 0.0915 0.0965 870,936 +0.00(+1.58%)
Mar 30, 2021 0.1000 0.1013 0.0900 0.0950 357,000 -0.00(-4.04%)
Mar 29, 2021 0.0990 0.0990 0.0851 0.0990 842,294 +0.01(+7.61%)
Mar 26, 2021 0.1000 0.1050 0.0850 0.0920 519,300 +0.00(+3.49%)
Mar 25, 2021 0.0890 0.0920 0.0860 0.0889 310,023 -0.00(-1.22%)
Mar 24, 2021 0.0850 0.0970 0.0850 0.0900 779,688 -0.00(-2.17%)
Mar 23, 2021 0.0950 0.1000 0.0880 0.0920 656,938 -0.01(-11.54%)
Mar 22, 2021 0.1020 0.1040 0.0950 0.1040 1,360,138 +0.00(+5.05%)
Mar 19, 2021 0.1000 0.1160 0.0950 0.0990 2,314,500 -0.00(-1.00%)
Mar 18, 2021 0.1000 0.1100 0.0970 0.1000 1,415,542 +0.00(+3.09%)
Mar 17, 2021 0.0973 0.1020 0.0920 0.0970 512,951 +0.00(+2.11%)
Mar 16, 2021 0.0980 0.1090 0.0900 0.0950 1,938,180 +0.01(+6.38%)
Mar 15, 2021 0.0800 0.0900 0.0800 0.0893 2,036,923 +0.01(+7.98%)
Mar 12, 2021 0.0800 0.0860 0.0798 0.0827 749,800 +0.00(+6.03%)
Mar 11, 2021 0.0769 0.0850 0.0750 0.0780 989,363 +0.00(+0.26%)
Mar 10, 2021 0.0780 0.0829 0.0750 0.0778 1,690,599 -0.01(-6.15%)
Mar 09, 2021 0.0849 0.0849 0.0800 0.0829 627,139 +0.00(+1.10%)
Mar 08, 2021 0.0876 0.0876 0.0790 0.0820 369,390 -0.00(-0.61%)
Mar 05, 2021 0.0850 0.0876 0.0750 0.0825 2,038,800 -0.01(-8.44%)
Mar 04, 2021 0.0910 0.0910 0.0790 0.0901 1,616,648 -0.00(-3.12%)
Mar 03, 2021 0.0920 0.0946 0.0870 0.0930 1,723,912 +0.00(+1.09%)
Mar 02, 2021 0.0900 0.0959 0.0820 0.0920 1,992,107 -0.00(-2.13%)
Mar 01, 2021 0.0900 0.0995 0.0900 0.0940 2,034,618 -0.01(-7.39%)
Feb 26, 2021 0.1050 0.1100 0.1000 0.1015 678,100 -0.01(-11.66%)
Feb 25, 2021 0.1213 0.1300 0.1120 0.1149 359,409 -0.00(-2.13%)
Feb 24, 2021 0.1175 0.1175 0.1125 0.1174 430,567 -0.00(-0.09%)
Feb 23, 2021 0.1150 0.1200 0.1120 0.1175 1,091,032 -0.01(-6.30%)
Feb 22, 2021 0.1350 0.1400 0.1201 0.1254 1,061,552 -0.00(-2.87%)
Feb 19, 2021 0.1300 0.1325 0.1200 0.1291 1,418,000 -0.01(-4.30%)
Feb 18, 2021 0.1390 0.1487 0.1225 0.1349 1,952,532 -0.01(-4.33%)
Feb 17, 2021 0.1400 0.1494 0.1390 0.1410 1,546,565 +0.00(+0.71%)
Feb 16, 2021 0.1425 0.1493 0.1270 0.1400 1,365,834 +0.03(+21.74%)
Feb 12, 2021 0.1300 0.1400 0.1100 0.1150 549,800 -0.00(-4.17%)
Feb 11, 2021 0.1250 0.1400 0.1150 0.1200 575,089 -0.01(-8.40%)
Feb 10, 2021 0.1400 0.1400 0.1200 0.1310 652,015 +0.01(+7.38%)
Feb 09, 2021 0.1922 0.1922 0.1201 0.1220 993,846 -0.01(-6.08%)
Feb 08, 2021 0.1400 0.1670 0.1174 0.1299 1,459,590 +0.01(+6.48%)
Feb 05, 2021 0.1876 0.1876 0.1110 0.1220 269,900 +0.01(+8.93%)
Feb 04, 2021 0.1400 0.1400 0.1111 0.1120 296,142 -0.01(-6.67%)
Feb 03, 2021 0.0850 0.1600 0.0850 0.1200 649,253 +0.00(+0.00%)
Feb 02, 2021 0.1250 0.1768 0.1150 0.1200 413,002 +0.00(+0.08%)
Feb 01, 2021 0.1300 0.1300 0.1080 0.1199 437,765 +0.00(+4.26%)
Jan 29, 2021 0.1180 0.1215 0.1010 0.1150 237,200 -0.00(-3.36%)
Jan 28, 2021 0.1155 0.1249 0.1000 0.1190 465,274 +0.00(+2.76%)
Jan 27, 2021 0.1000 0.1293 0.1000 0.1158 232,441 -0.02(-15.47%)
Jan 26, 2021 0.1400 0.1400 0.1200 0.1370 597,083 +0.01(+7.03%)
Jan 25, 2021 0.1400 0.1400 0.1175 0.1280 998,539 +0.01(+6.67%)
Jan 22, 2021 0.1221 0.1245 0.1103 0.1200 311,400 -0.00(-1.72%)
Jan 21, 2021 0.1390 0.1390 0.1201 0.1221 1,222,783 -0.00(-2.32%)
Jan 20, 2021 0.1300 0.1350 0.1200 0.1250 1,026,984 -0.01(-7.41%)
Jan 19, 2021 0.1300 0.1495 0.1150 0.1350 799,032 +0.01(+8.09%)
Jan 15, 2021 0.1500 7.500 0.1200 0.1249 881,400 -0.01(-3.92%)
Jan 14, 2021 0.1829 0.1829 0.1180 0.1300 133,255 +0.01(+8.33%)
Jan 13, 2021 0.1000 0.1200 0.0600 0.1200 52,400 +0.00(+0.00%)
Jan 12, 2021 0.1100 0.1350 0.1090 0.1200 133,200 +0.00(+2.56%)
Jan 11, 2021 0.1300 0.1300 0.1150 0.1170 37,050 -0.01(-6.40%)
Jan 08, 2021 0.1200 0.1300 0.0900 0.1250 51,000 +0.01(+4.17%)
Jan 07, 2021 0.1450 0.1450 0.1200 0.1200 17,500 +0.00(+4.35%)
Jan 06, 2021 0.1150 0.1400 0.1100 0.1150 304,446 +0.01(+4.55%)
Jan 05, 2021 0.1000 0.1300 0.0980 0.1100 327,602 +0.01(+11.11%)
Jan 04, 2021 0.1040 0.1100 0.0990 0.0990 414,545 -0.01(-9.17%)
Dec 31, 2020 0.1090 0.1090 0.1090 17,000 -0.02(-16.15%)
Dec 30, 2020 0.1090 0.1300 0.1090 0.1300 17,000 +0.01(+13.04%)
Dec 29, 2020 0.0500 0.1150 0.0500 0.1150 52,625 +0.02(+21.05%)
Dec 28, 2020 0.1000 0.1000 0.0500 0.0950 35,625 -0.01(-5.00%)
Dec 24, 2020 0.1200 0.1200 0.1000 0.1000 4,000 +0.01(+11.11%)
Dec 23, 2020 0.1200 0.1200 0.0890 0.0900 298,575 +0.00(+0.00%)
Dec 22, 2020 0.0890 0.1000 0.0890 0.0900 85,350 -0.03(-25.00%)
Dec 21, 2020 0.0600 0.1200 0.0600 0.1200 120,150 +0.03(+33.33%)
Dec 18, 2020 0.0940 0.0940 0.0900 0.0900 19,700 -0.02(-18.18%)
Dec 17, 2020 0.1100 0.1100 0.1100 60,021 +0.00(+0.00%)
Dec 16, 2020 0.1100 0.1100 0.1100 0.1100 7,900 +0.04(+57.14%)
Dec 15, 2020 0.1200 0.1200 0.0700 0.0700 25,000 -0.04(-39.13%)
Dec 14, 2020 0.1090 0.1150 0.0900 0.1150 131,683 -0.00(-4.17%)
Dec 11, 2020 0.1000 0.1200 0.0900 0.1200 13,000 +0.02(+20.00%)
Dec 09, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 08, 2020 0.0400 0.1000 0.0400 0.0900 252,000 -0.01(-10.00%)
Dec 07, 2020 0.1000 0.1000 0.1000 0.1000 50,000 +0.02(+25.00%)
Dec 04, 2020 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Nov 25, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 24, 2020 0.0500 0.0800 0.0500 0.0800 33,316 +0.02(+33.33%)
Nov 23, 2020 0.0600 0.0600 0.0600 0.0600 52,300 +0.00(+3.45%)
Nov 20, 2020 0.0580 0.0580 0.0580 0.0580 600 -0.00(-3.33%)
Nov 19, 2020 0.0600 0.0600 0.0600 0.0600 35,000 +0.01(+20.00%)
Nov 18, 2020 0.0500 0.0500 0.0500 0.0500 1,000 -0.03(-37.50%)
Nov 17, 2020 0.0800 0.0800 0.0800 0.0800 4,000 +0.04(+100.00%)
Nov 11, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 10, 2020 0.0400 0.0400 0.0400 0.0400 175 +0.00(+14.29%)
Nov 02, 2020 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Oct 29, 2020 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Oct 27, 2020 0.0550 0.0550 0.0550 0 +0.04(+175.00%)
Oct 26, 2020 0.0200 0.0200 0.0200 0.0200 2,000 -0.03(-61.54%)
Oct 19, 2020 0.0520 0.0520 0.0520 0 -0.00(-1.89%)
Oct 14, 2020 0.0530 0.0530 0.0530 0 -0.00(-3.64%)
Oct 09, 2020 0.0550 0.0550 0.0550 0 +0.00(+1.85%)
Oct 02, 2020 0.0540 0.0540 0.0540 0 -0.03(-32.50%)
Sep 23, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 16, 2020 0.0800 0.0800 0.0800 0 +0.02(+37.93%)
Sep 15, 2020 0.0660 0.0660 0.0580 0.0580 37,150 +0.00(+5.45%)
Sep 09, 2020 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.