PETROBANK ENERGY & RESOURCE LT $0.50

up +0.00


18/6/2013 03:18 PM  |  OTC : PBEGF  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

PBEGF historical data

Date Open High Low Close Volume
6/18/2013 0.49 0.50 0.49 0.50 98
6/17/2013 0.49 0.50 0.49 0.50 345
6/14/2013 0.50 0.50 0.48 0.48 194
6/13/2013 0.50 0.51 0.50 0.51 115
6/12/2013 0.50 0.50 0.48 0.48 56
6/11/2013 0.49 0.51 0.49 0.51 113
6/10/2013 0.51 0.51 0.50 0.50 80
6/7/2013 0.50 0.51 0.50 0.50 326
6/6/2013 0.48 0.51 0.48 0.50 212
6/5/2013 0.48 0.50 0.48 0.49 337
6/4/2013 0.48 0.50 0.47 0.47 72
6/3/2013 0.49 0.49 0.49 0.49 8
5/31/2013 0.51 0.52 0.48 0.52 270
5/30/2013 0.51 0.52 0.51 0.52 83
5/29/2013 0.52 0.52 0.49 0.50 540
5/28/2013 0.51 0.54 0.51 0.51 36
5/24/2013 0.54 0.55 0.51 0.51 128
5/23/2013 0.51 0.53 0.50 0.53 317
5/22/2013 0.48 0.54 0.48 0.52 260
5/21/2013 0.49 0.51 0.49 0.51 200
5/20/2013 0.49 0.51 0.48 0.49 36
5/17/2013 0.48 0.50 0.48 0.48 38
5/16/2013 0.48 0.50 0.48 0.50 18
5/15/2013 0.49 0.50 0.47 0.47 2060
5/14/2013 0.52 0.52 0.48 0.48 186
5/13/2013 0.50 0.51 0.48 0.51 698
5/10/2013 0.54 0.54 0.50 0.50 447
5/9/2013 0.55 0.55 0.54 0.55 78
5/8/2013 0.57 0.59 0.55 0.55 226
5/7/2013 0.61 0.62 0.58 0.58 164
5/6/2013 0.61 0.62 0.61 0.62 6
5/3/2013 0.63 0.63 0.61 0.62 873
5/2/2013 0.62 0.63 0.62 0.63 65
5/1/2013 0.65 0.65 0.62 0.62 34
4/30/2013 0.66 0.67 0.65 0.66 142
4/29/2013 0.65 0.69 0.65 0.67 112
4/26/2013 0.66 0.66 0.66 0.66 0
4/25/2013 0.64 0.66 0.64 0.66 12
4/24/2013 0.63 0.64 0.62 0.63 154
4/23/2013 0.66 0.66 0.65 0.65 353
4/22/2013 0.62 0.65 0.62 0.65 500
4/19/2013 0.62 0.62 0.62 0.62 20
4/18/2013 0.58 0.61 0.58 0.61 653
4/17/2013 0.62 0.62 0.54 0.54 1208
4/16/2013 0.61 0.64 0.60 0.62 890
4/15/2013 0.61 0.63 0.60 0.61 135
4/12/2013 0.64 0.67 0.64 0.64 328
4/11/2013 0.66 0.68 0.66 0.66 445
4/10/2013 0.66 0.67 0.65 0.65 990
4/9/2013 0.64 0.69 0.64 0.68 480
4/8/2013 0.64 0.65 0.64 0.65 71
4/5/2013 0.64 0.65 0.62 0.65 430
4/4/2013 0.63 0.63 0.60 0.63 478
4/3/2013 0.66 0.66 0.62 0.65 206
4/2/2013 0.67 0.68 0.66 0.67 670
4/1/2013 0.69 0.69 0.67 0.67 378
3/28/2013 0.66 0.68 0.65 0.67 153
3/27/2013 0.68 0.68 0.64 0.64 393
3/26/2013 0.68 0.69 0.66 0.68 430
3/25/2013 0.68 0.71 0.65 0.65 123
3/22/2013 0.65 0.66 0.64 0.64 196
3/21/2013 0.70 0.70 0.67 0.67 773
3/20/2013 0.67 0.68 0.67 0.68 625
3/19/2013 0.69 0.71 0.67 0.67 677
3/18/2013 0.70 0.70 0.68 0.68 172
3/15/2013 0.70 0.72 0.69 0.72 10263
3/14/2013 0.60 0.67 0.60 0.66 192
3/13/2013 0.60 0.60 0.59 0.60 528
3/12/2013 0.60 0.61 0.60 0.61 160
3/11/2013 0.65 0.65 0.60 0.60 514
3/8/2013 0.69 0.70 0.64 0.67 1087
3/7/2013 0.70 0.71 0.68 0.68 1162
3/6/2013 0.72 0.73 0.72 0.73 2188
3/5/2013 0.72 0.74 0.71 0.72 937
3/4/2013 0.74 0.74 0.72 0.72 2840
3/1/2013 0.71 0.73 0.71 0.73 2585
2/28/2013 0.73 0.77 0.72 0.77 139
2/27/2013 0.71 0.76 0.71 0.75 249
2/26/2013 0.72 0.72 0.69 0.70 779
2/25/2013 0.79 0.79 0.69 0.70 12291
2/22/2013 0.78 0.78 0.77 0.78 169
2/21/2013 0.78 0.79 0.77 0.77 185
2/20/2013 0.82 0.83 0.77 0.78 1847
2/19/2013 0.84 0.85 0.82 0.82 1370
2/15/2013 0.89 0.89 0.82 0.82 682
2/14/2013 0.90 0.93 0.87 0.90 661
2/13/2013 0.94 0.96 0.94 0.95 105
2/12/2013 0.92 0.94 0.92 0.94 74
2/11/2013 0.97 0.97 0.95 0.95 131
2/8/2013 0.93 0.96 0.93 0.96 1381
2/7/2013 0.94 0.94 0.91 0.92 2662
2/6/2013 0.90 0.90 0.88 0.90 244
2/5/2013 0.88 0.88 0.86 0.88 2480
2/4/2013 0.90 0.91 0.87 0.87 332
2/1/2013 0.89 0.89 0.88 0.89 241
1/31/2013 0.88 0.90 0.86 0.88 2568
1/30/2013 0.88 0.89 0.86 0.89 2071
1/29/2013 0.88 0.90 0.87 0.89 1762
1/28/2013 0.89 0.90 0.88 0.88 5208
1/25/2013 0.90 0.91 0.89 0.89 270
Marketplace
Trading Center