Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Pantheon Res Plc Ord (OP: PTHRF )

0.2390 -0.0110 (-4.40%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jul 26, 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 (%)
Jul 26, 2024 0.2270 0.2390 0.2200 0.2390 988,723 -0.01(-4.40%)
Jul 25, 2024 0.2540 0.2560 0.2400 0.2500 471,763 -0.01(-3.10%)
Jul 24, 2024 0.2590 0.2650 0.2580 0.2580 111,690 -0.00(-1.53%)
Jul 23, 2024 0.2640 0.2640 0.2565 0.2620 51,432 -0.01(-2.24%)
Jul 22, 2024 0.2740 0.2740 0.2600 0.2680 302,434 +0.01(+2.68%)
Jul 19, 2024 0.2610 0.2690 0.2550 0.2610 288,033 -0.01(-4.04%)
Jul 18, 2024 0.2679 0.2740 0.2670 0.2720 131,500 -0.00(-1.09%)
Jul 17, 2024 0.2780 0.2780 0.2685 0.2750 66,126 -0.00(-1.43%)
Jul 16, 2024 0.2790 0.2790 0.2590 0.2790 353,164 +0.00(+1.09%)
Jul 15, 2024 0.2745 0.2800 0.2745 0.2760 16,957 +0.00(+0.00%)
Jul 12, 2024 0.2800 0.2800 0.2700 0.2760 264,510 +0.01(+2.22%)
Jul 11, 2024 0.2650 0.2720 0.2650 0.2700 194,100 +0.01(+3.85%)
Jul 10, 2024 0.2600 0.2620 0.2510 0.2600 232,090 +0.00(+0.58%)
Jul 09, 2024 0.2660 0.2660 0.2550 0.2585 122,835 -0.01(-2.64%)
Jul 08, 2024 0.2760 0.2760 0.2580 0.2655 131,187 -0.01(-4.84%)
Jul 05, 2024 0.2700 0.2880 0.2680 0.2790 114,647 -0.01(-2.11%)
Jul 03, 2024 0.2865 0.2950 0.2810 0.2850 73,585 -0.00(-0.87%)
Jul 02, 2024 0.2925 0.2930 0.2875 0.2875 156,828 -0.01(-1.71%)
Jul 01, 2024 0.2900 0.2950 0.2880 0.2925 246,594 +0.02(+5.98%)
Jun 28, 2024 0.2760 0.2800 0.2550 0.2760 2,733,650 -0.04(-13.34%)
Jun 27, 2024 0.3150 0.3300 0.3100 0.3185 668,392 -0.01(-1.82%)
Jun 26, 2024 0.3156 0.3250 0.3107 0.3244 42,563 +0.00(+1.38%)
Jun 25, 2024 0.3200 0.3250 0.3185 0.3200 331,703 +0.00(+0.00%)
Jun 24, 2024 0.3118 0.3210 0.2950 0.3200 536,215 -0.01(-1.54%)
Jun 21, 2024 0.3250 0.3400 0.3200 0.3250 205,177 -0.02(-4.55%)
Jun 20, 2024 0.3300 0.3422 0.3250 0.3405 144,776 -0.00(-0.44%)
Jun 18, 2024 0.3400 0.3500 0.3250 0.3420 164,950 -0.01(-1.58%)
Jun 17, 2024 0.3550 0.3666 0.3398 0.3475 218,202 -0.02(-4.79%)
Jun 14, 2024 0.3700 0.3800 0.3650 0.3650 93,684 +0.00(+0.00%)
Jun 13, 2024 0.3890 0.3890 0.3596 0.3650 824,456 -0.04(-10.41%)
Jun 12, 2024 0.4030 0.4108 0.3960 0.4074 86,175 +0.00(+0.59%)
Jun 11, 2024 0.4000 0.4075 0.3960 0.4050 97,305 -0.00(-0.34%)
Jun 10, 2024 0.4000 0.4206 0.3900 0.4064 232,824 +0.01(+1.60%)
Jun 07, 2024 0.4150 0.4150 0.3890 0.4000 136,339 -0.04(-9.40%)
Jun 06, 2024 0.4560 0.4560 0.4311 0.4415 777,657 -0.01(-1.52%)
Jun 05, 2024 0.4700 0.4700 0.4400 0.4483 1,078,466 +0.09(+23.84%)
Jun 04, 2024 0.3750 0.3750 0.3470 0.3620 658,202 -0.03(-8.70%)
Jun 03, 2024 0.3935 0.4090 0.3920 0.3965 268,254 +0.01(+2.09%)
May 31, 2024 0.3890 0.3900 0.3760 0.3884 23,800 -0.00(-0.15%)
May 30, 2024 0.3660 0.3890 0.3660 0.3890 86,510 +0.02(+5.14%)
May 29, 2024 0.3800 0.3890 0.3680 0.3700 69,100 -0.02(-5.76%)
May 28, 2024 0.3800 0.4030 0.3800 0.3926 9,850 +0.00(+0.67%)
May 24, 2024 0.3840 0.4004 0.3840 0.3900 287,817 +0.01(+3.31%)
May 23, 2024 0.3940 0.3968 0.3775 0.3775 384,836 -0.01(-2.45%)
May 22, 2024 0.4000 0.4100 0.3870 0.3870 85,413 -0.01(-1.53%)
May 21, 2024 0.4000 0.4000 0.3818 0.3930 86,000 +0.01(+2.08%)
May 20, 2024 0.3700 0.3900 0.3700 0.3850 276,919 +0.03(+6.94%)
May 17, 2024 0.3616 0.3762 0.3500 0.3600 2,838,482 -0.03(-6.74%)
May 16, 2024 0.3780 0.3860 0.3630 0.3860 62,391 +0.01(+2.12%)
May 15, 2024 0.3650 0.3780 0.3603 0.3780 106,973 +0.00(+0.80%)
May 14, 2024 0.3730 0.3840 0.3650 0.3750 118,651 -0.01(-1.32%)
May 13, 2024 0.3800 0.3900 0.3620 0.3800 631,904 -0.02(-4.38%)
May 10, 2024 0.4025 0.4100 0.3974 0.3974 28,700 +0.00(+1.12%)
May 09, 2024 0.4040 0.4040 0.3900 0.3930 228,465 -0.01(-2.96%)
May 08, 2024 0.3950 0.4050 0.3937 0.4050 109,195 +0.01(+1.25%)
May 07, 2024 0.4150 0.4150 0.3900 0.4000 561,650 -0.02(-4.76%)
May 06, 2024 0.4160 0.4300 0.4145 0.4200 75,528 +0.01(+2.16%)
May 03, 2024 0.4190 0.4250 0.4080 0.4111 337,456 -0.02(-3.72%)
May 02, 2024 0.4100 0.4270 0.3965 0.4270 659,098 +0.01(+1.52%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.