UK markets close in 6 hours 17 minutes

PesoRama Inc. (PESO.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.19500.0000 (0.00%)
At close: 09:30AM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.19500.19500.19500.19500.19502,500
03 May 20240.19500.19500.19500.19500.19501,000
02 May 20240.17000.20000.17000.19000.190023,502
01 May 20240.20000.20000.20000.20000.200010,000
30 Apr 20240.20000.20000.19000.20000.200015,500
29 Apr 20240.18000.18000.18000.18000.18001,500
26 Apr 20240.19000.19000.19000.19000.1900-
25 Apr 20240.19000.19000.19000.19000.1900-
24 Apr 20240.19000.19000.19000.19000.1900500
23 Apr 20240.20000.20000.20000.20000.20001,000
22 Apr 20240.20000.20000.20000.20000.20005,000
19 Apr 20240.19500.19500.19000.19000.19001,105
18 Apr 20240.21000.21000.21000.21000.2100-
17 Apr 20240.21000.21000.21000.21000.21001,000
16 Apr 20240.18500.18500.18500.18500.1850-
15 Apr 20240.18500.18500.18500.18500.18508,040
12 Apr 20240.18000.18000.18000.18000.1800-
11 Apr 20240.21500.21500.17500.18000.180033,667
10 Apr 20240.20000.20000.20000.20000.200011,003
09 Apr 20240.20000.20500.18500.18500.185023,500
08 Apr 20240.21500.21500.21500.21500.21501,169
05 Apr 20240.20500.20500.19500.20500.205018,000
04 Apr 20240.20500.20500.19500.20500.205074,500
03 Apr 20240.21500.21500.21000.21000.21008,000
02 Apr 20240.20500.21500.20500.21500.21503,850
01 Apr 20240.22000.22000.17500.21000.2100119,000
28 Mar 20240.21500.21500.21500.21500.21502,500
27 Mar 20240.22000.22000.22000.22000.22005,000
26 Mar 20240.23000.23000.22000.22000.220026,500
25 Mar 20240.23000.23000.23000.23000.23003,500
22 Mar 20240.24500.24500.23000.23000.230047,525
21 Mar 20240.23000.24000.23000.23000.230092,500
20 Mar 20240.24000.24000.21500.21500.215076,555
19 Mar 20240.28000.35000.22500.22500.2250497,087
18 Mar 20240.26000.30000.24000.28500.2850142,636
15 Mar 20240.24000.24500.22000.24000.240039,512
14 Mar 20240.30000.30000.23000.24000.240081,741
13 Mar 20240.20000.23000.20000.22500.2250393,107
12 Mar 20240.20000.21000.19500.21000.2100100,500
11 Mar 20240.20000.20500.19000.20500.205069,500
08 Mar 20240.21000.21000.18500.18500.185031,530
07 Mar 20240.20500.20500.19500.19500.195018,000
06 Mar 20240.22000.22000.19500.19500.195024,000
05 Mar 20240.21000.22000.21000.22000.22007,057
04 Mar 20240.21000.22000.21000.22000.22009,000
01 Mar 20240.16000.22500.16000.21500.21501,399,440
29 Feb 20240.16500.17000.15000.17000.170022,617
28 Feb 20240.16000.17000.16000.16000.160020,300
27 Feb 20240.17000.17000.16500.16500.16506,750
26 Feb 20240.15000.19000.15000.18000.1800142,700
23 Feb 20240.15000.15000.14000.14500.145026,550
22 Feb 20240.15000.15000.15000.15000.1500-
21 Feb 20240.16000.16000.15000.15000.15006,730
20 Feb 20240.17000.17000.15000.15000.15007,025
16 Feb 20240.17500.17500.17500.17500.17501,965
15 Feb 20240.16000.19000.15500.18000.1800235,128
14 Feb 20240.17500.17500.16000.16000.160014,000
13 Feb 20240.19000.19000.18000.18500.185039,000
12 Feb 20240.18000.18000.15000.15500.155060,030
09 Feb 20240.18000.18000.18000.18000.1800-
08 Feb 20240.19000.19000.18000.18000.18008,000
07 Feb 20240.21500.21500.19000.19000.190019,000
06 Feb 20240.16000.19000.14500.19000.190086,500
05 Feb 20240.16500.16500.15500.16500.16506,780
02 Feb 20240.15000.15000.15000.15000.15002,654
01 Feb 20240.16000.16000.14000.15000.150075,880
31 Jan 20240.16000.17000.16000.16000.160028,515
30 Jan 20240.16500.16500.16500.16500.16503,720
29 Jan 20240.16500.16500.16500.16500.165012,520
26 Jan 20240.18000.18000.17000.17000.170049,500
25 Jan 20240.18500.18500.18000.18000.180014,100
24 Jan 20240.17000.18500.17000.18500.185013,000
23 Jan 20240.17500.18000.16000.18000.180072,500
22 Jan 20240.17000.17000.17000.17000.1700-
19 Jan 20240.19000.19000.17000.17000.170012,513
18 Jan 20240.20500.20500.15000.19000.1900283,120
17 Jan 20240.22000.22000.20500.20500.205021,625
16 Jan 20240.20000.22500.19500.22000.2200302,000
15 Jan 20240.20000.20000.19500.19500.1950335,050
12 Jan 20240.19500.20000.19500.20000.200078,465
11 Jan 20240.19500.20000.19500.20000.2000104,007
10 Jan 20240.19500.20000.19500.20000.200034,700
09 Jan 20240.19500.20000.19000.20000.200021,000
08 Jan 20240.19500.20000.19500.19500.195010,500
05 Jan 20240.20000.20000.19000.19500.195040,040
04 Jan 20240.20000.20000.20000.20000.2000500
03 Jan 20240.20000.20000.20000.20000.20003,001
02 Jan 20240.20000.20000.19500.20000.200040,000
29 Dec 20230.20000.20000.19000.20000.200048,045
28 Dec 20230.20000.20000.20000.20000.20001,500
27 Dec 20230.20000.20000.20000.20000.200030,671
22 Dec 20230.20000.20000.20000.20000.20001,687
21 Dec 20230.20000.20000.20000.20000.20008,200
20 Dec 20230.20000.20000.20000.20000.200016,550
19 Dec 20230.20000.20000.20000.20000.20001,500
18 Dec 20230.20000.20000.18000.19000.190038,200
15 Dec 20230.20000.20000.19000.20000.200057,000
14 Dec 20230.23000.23000.19500.19500.195099,730
13 Dec 20230.22000.22000.21000.22000.220010,675
12 Dec 20230.22000.22500.21000.22000.220035,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...