Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

0.4000 -0.0415 (-9.40%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 7, 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 (%)
May 31, 2023 0.2100 0.2210 0.1950 0.2160 158,940 -0.01(-2.44%)
May 30, 2023 0.2280 0.2280 0.2050 0.2214 129,691 +0.00(+0.64%)
May 26, 2023 0.2200 0.2250 0.2011 0.2200 170,249 +0.01(+4.27%)
May 25, 2023 0.2200 0.2350 0.2100 0.2110 420,518 -0.03(-13.88%)
May 24, 2023 0.2450 0.2453 0.2400 0.2450 198,500 +0.00(+0.00%)
May 23, 2023 0.2208 0.2541 0.2167 0.2450 921,205 +0.04(+17.22%)
May 22, 2023 0.1894 0.2200 0.1894 0.2090 284,957 -0.01(-2.79%)
May 19, 2023 0.2100 0.2300 0.2100 0.2150 343,777 -0.01(-2.27%)
May 18, 2023 0.2450 0.2450 0.2125 0.2200 1,872,850 -0.01(-3.93%)
May 17, 2023 0.2220 0.2371 0.2126 0.2290 699,977 -0.00(-0.43%)
May 16, 2023 0.2160 0.2450 0.2000 0.2300 122,588 +0.01(+5.99%)
May 15, 2023 0.2205 0.2210 0.2105 0.2170 464,094 -0.01(-5.65%)
May 12, 2023 0.2300 0.2325 0.2240 0.2300 312,062 -0.01(-4.17%)
May 11, 2023 0.2300 0.2500 0.2300 0.2400 32,730 -0.01(-4.65%)
May 10, 2023 0.2700 0.2700 0.2500 0.2517 337,381 -0.02(-6.78%)
May 09, 2023 0.2811 0.2811 0.2555 0.2700 93,150 +0.02(+10.02%)
May 08, 2023 0.2200 0.2500 0.2200 0.2454 307,008 +0.00(+1.83%)
May 05, 2023 0.2490 0.2490 0.2330 0.2410 347,765 -0.01(-2.43%)
May 04, 2023 0.2360 0.2470 0.2350 0.2470 72,300 +0.01(+2.07%)
May 03, 2023 0.2420 0.2455 0.2400 0.2420 78,321 +0.00(+0.83%)
May 02, 2023 0.2415 0.2415 0.2330 0.2400 105,138 +0.00(+1.91%)
May 01, 2023 0.2425 0.2450 0.2300 0.2355 59,510 +0.00(+0.21%)
Apr 28, 2023 0.2375 0.2400 0.2300 0.2350 379,351 -0.01(-4.08%)
Apr 27, 2023 0.2425 0.2499 0.2300 0.2450 251,187 +0.01(+4.57%)
Apr 26, 2023 0.2400 0.2499 0.2301 0.2343 194,144 -0.01(-2.33%)
Apr 25, 2023 0.2300 0.2499 0.2201 0.2399 243,755 -0.00(-0.04%)
Apr 24, 2023 0.2350 0.2518 0.2200 0.2400 743,153 -0.02(-5.88%)
Apr 21, 2023 0.2550 0.2600 0.2376 0.2550 477,081 +0.01(+2.00%)
Apr 20, 2023 0.2762 0.2762 0.2500 0.2500 225,259 -0.02(-5.66%)
Apr 19, 2023 0.2800 0.2818 0.2550 0.2650 384,807 -0.02(-5.36%)
Apr 18, 2023 0.2720 0.2886 0.2500 0.2800 300,695 -0.01(-1.79%)
Apr 17, 2023 0.2950 0.2950 0.2830 0.2851 945,431 +0.00(+0.39%)
Apr 14, 2023 0.3000 0.3170 0.2750 0.2840 158,968 -0.02(-6.89%)
Apr 13, 2023 0.2750 0.3200 0.2750 0.3050 230,981 -0.01(-4.66%)
Apr 12, 2023 0.2920 0.3310 0.2920 0.3199 260,459 +0.03(+9.55%)
Apr 11, 2023 0.2950 0.3110 0.2830 0.2920 695,126 -0.01(-2.67%)
Apr 10, 2023 0.2950 0.3250 0.2950 0.3000 50,185 -0.03(-7.69%)
Apr 06, 2023 0.3110 0.3300 0.2910 0.3250 293,650 +0.04(+12.07%)
Apr 05, 2023 0.2850 0.3050 0.2800 0.2900 355,042 +0.00(+0.00%)
Apr 04, 2023 0.2900 0.3000 0.2800 0.2900 559,607 -0.03(-9.09%)
Apr 03, 2023 0.3050 0.3400 0.2900 0.3190 1,094,349 +0.02(+8.17%)
Mar 31, 2023 0.2975 0.3050 0.2830 0.2949 529,652 +0.00(+1.69%)
Mar 30, 2023 0.2935 0.2940 0.2880 0.2900 323,877 -0.01(-2.36%)
Mar 29, 2023 0.3285 0.3285 0.2880 0.2970 643,227 -0.01(-2.30%)
Mar 28, 2023 0.3100 0.3300 0.3000 0.3040 140,107 -0.01(-2.06%)
Mar 27, 2023 0.3020 0.3370 0.3010 0.3104 146,325 +0.00(+0.13%)
Mar 24, 2023 0.3412 0.3412 0.3000 0.3100 181,127 -0.01(-3.13%)
Mar 23, 2023 0.3200 0.3290 0.3000 0.3200 236,398 +0.01(+4.58%)
Mar 22, 2023 0.3350 0.3350 0.3060 0.3060 175,161 -0.01(-4.38%)
Mar 21, 2023 0.3200 0.3497 0.3000 0.3200 486,443 +0.01(+4.23%)
Mar 20, 2023 0.3500 0.3500 0.3000 0.3070 379,050 +0.01(+4.53%)
Mar 17, 2023 0.3183 0.3208 0.2900 0.2937 258,026 -0.02(-7.64%)
Mar 16, 2023 0.2790 0.3190 0.2519 0.3180 651,144 +0.03(+11.58%)
Mar 15, 2023 0.2900 0.3000 0.2830 0.2850 488,682 -0.03(-8.95%)
Mar 14, 2023 0.3353 0.3353 0.2900 0.3130 402,612 -0.01(-3.57%)
Mar 13, 2023 0.3255 0.3350 0.3210 0.3246 470,858 -0.02(-4.53%)
Mar 10, 2023 0.3450 0.3600 0.3200 0.3400 304,852 +0.00(+0.00%)
Mar 09, 2023 0.3600 0.3690 0.3210 0.3400 695,453 -0.02(-5.56%)
Mar 08, 2023 0.3000 0.3600 0.3000 0.3600 575,791 +0.06(+20.00%)
Mar 07, 2023 0.2953 0.3357 0.2705 0.3000 3,425,993 -0.05(-14.29%)
Mar 06, 2023 0.4218 0.4219 0.3300 0.3500 11,137,101 -0.29(-45.31%)
Mar 03, 2023 0.6470 0.6770 0.6200 0.6400 178,351 +0.03(+4.92%)
Mar 02, 2023 0.7000 0.7000 0.6000 0.6100 229,784 -0.06(-8.96%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.