Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pinecrest Resources Ltd
(TSV:
PCR
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2017
0.3600
0.3600
0.3600
0.3600
1,122
-0.02(-4.00%)
Jun 28, 2017
0.3750
0.3750
0.3750
0
+0.01(+1.35%)
Jun 27, 2017
0.3700
0.3700
0.3700
0.3700
9,000
-0.01(-2.63%)
Jun 26, 2017
0.4300
0.4300
0.3800
0.3800
7,750
-0.03(-7.32%)
Jun 23, 2017
0.4100
0.4200
0.4000
0.4100
86,750
-0.03(-6.82%)
Jun 16, 2017
0.4400
0.4400
0.4400
0
+0.02(+4.76%)
Jun 15, 2017
0.4200
0.4200
0.4200
0.4200
13,524
-0.02(-3.45%)
Jun 14, 2017
0.4300
0.4500
0.4300
0.4350
105,700
+0.01(+1.16%)
Jun 13, 2017
0.4500
0.4500
0.4300
0.4300
1,000
-0.02(-4.44%)
Jun 12, 2017
0.4500
0.4500
0.4500
0.4500
6,500
+0.00(+0.00%)
Jun 09, 2017
0.4500
0.4500
0.4500
0.4500
23,300
+0.00(+0.00%)
Jun 08, 2017
0.4500
0.4500
0.4500
0.4500
2,500
+0.00(+0.00%)
May 31, 2017
0.4500
0.4500
0.4500
0
+0.00(+0.00%)
May 30, 2017
0.4500
0.4500
0.4500
0.4500
22,100
+0.00(+0.00%)
May 26, 2017
0.4500
0.4500
0.4500
0
+0.00(+0.00%)
May 24, 2017
0.4500
0.4500
0.4500
300
-0.08(-15.09%)
May 23, 2017
0.5300
0.5300
0.5300
0.5300
2,000
+0.00(+0.00%)
May 19, 2017
0.5300
0.5300
0.5300
0.5300
32,555
+0.00(+0.00%)
May 18, 2017
0.5300
0.5300
0.5300
0.5300
500
-0.03(-5.36%)
May 17, 2017
0.5600
0.5600
0.5600
0.5600
1,000
+0.01(+1.82%)
May 16, 2017
0.5500
0.5500
0.5500
0.5500
10,000
+0.00(+0.00%)
May 15, 2017
0.5500
0.5500
0.5400
0.5500
43,179
+0.01(+1.85%)
May 12, 2017
0.4800
0.5400
0.4600
0.5400
90,625
+0.07(+14.89%)
May 11, 2017
0.4700
0.4900
0.4700
0.4700
26,500
+0.02(+4.44%)
May 10, 2017
0.4500
0.4700
0.4500
0.4500
14,500
+0.00(+0.00%)
May 09, 2017
0.4500
0.4600
0.4500
0.4500
51,500
+0.00(+0.00%)
May 08, 2017
0.4500
0.4500
0.4500
0.4500
10,040
+0.00(+0.00%)
May 05, 2017
0.4500
0.4500
0.4500
0.4500
202,500
+0.02(+4.65%)
May 04, 2017
0.4500
0.4500
0.4300
0.4300
111,000
-0.02(-4.44%)
May 03, 2017
0.4300
0.4500
0.4300
0.4500
82,000
+0.01(+1.12%)
May 02, 2017
0.4500
0.4500
0.4450
0.4450
124,300
-0.01(-1.11%)
May 01, 2017
0.4800
0.4800
0.4500
0.4500
51,400
-0.03(-6.25%)
Apr 28, 2017
0.4150
0.4800
0.4150
0.4800
351,500
+0.07(+17.07%)
Apr 27, 2017
0.4050
0.4100
0.4000
0.4100
50,000
+0.00(+1.23%)
Apr 26, 2017
0.4200
0.4550
0.4050
0.4050
173,000
+0.01(+1.25%)
Apr 25, 2017
0.4350
0.4350
0.4000
0.4000
12,500
-0.02(-4.76%)
Apr 24, 2017
0.4200
0.4200
0.4100
0.4200
46,100
-0.02(-3.45%)
Apr 21, 2017
0.4350
0.4500
0.4350
0.4350
5,360
+0.02(+3.57%)
Apr 20, 2017
0.4150
0.4450
0.4150
0.4200
8,000
-0.02(-4.55%)
Apr 19, 2017
0.4800
0.4800
0.4400
0.4400
135,000
-0.02(-4.35%)
Apr 18, 2017
0.4650
0.4650
0.4600
0.4600
16,120
-0.03(-7.07%)
Apr 17, 2017
0.4600
0.5000
0.4600
0.4950
191,500
+0.03(+7.61%)
Apr 13, 2017
0.4500
0.4800
0.4500
0.4600
871,980
+0.01(+2.22%)
Apr 12, 2017
0.4000
0.4500
0.4000
0.4500
453,556
+0.05(+12.50%)
Apr 11, 2017
0.3600
0.4000
0.3600
0.4000
667,000
+0.05(+14.29%)
Apr 06, 2017
0.3500
0.3500
0.3500
0
+0.02(+6.06%)
Apr 05, 2017
0.3500
0.3500
0.3200
0.3300
51,000
-0.01(-1.49%)
Apr 04, 2017
0.3000
0.4000
0.3000
0.3350
591,500
+0.04(+13.56%)
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
.