Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Pelangio Exploration Inc (TSV: PX )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 0.4050 0.4250 0.4000 0.4050 214,600 +0.00(+0.00%)
Sep 29, 2009 0.4150 0.4350 0.4000 0.4050 498,785 -0.01(-2.41%)
Sep 28, 2009 0.4000 0.4200 0.3900 0.4150 320,294 +0.02(+6.41%)
Sep 25, 2009 0.3900 0.3950 0.3600 0.3900 100,300 -0.01(-2.50%)
Sep 24, 2009 0.3950 0.4000 0.3800 0.4000 179,340 +0.01(+1.27%)
Sep 23, 2009 0.3950 0.3950 0.3800 0.3950 138,700 +0.01(+1.28%)
Sep 22, 2009 0.3900 0.3950 0.3550 0.3900 248,700 +0.00(+0.00%)
Sep 21, 2009 0.3700 0.4000 0.3450 0.3900 411,650 +0.04(+11.43%)
Sep 18, 2009 0.3500 0.3850 0.3450 0.3500 160,100 -0.02(-4.11%)
Sep 17, 2009 0.3500 0.3650 0.3500 0.3650 56,100 -0.02(-3.95%)
Sep 16, 2009 0.3450 0.3850 0.3400 0.3800 251,050 +0.04(+13.43%)
Sep 15, 2009 0.3400 0.3450 0.3300 0.3350 160,200 -0.01(-1.47%)
Sep 14, 2009 0.3550 0.3650 0.3400 0.3400 89,854 -0.01(-2.86%)
Sep 11, 2009 0.3750 0.3800 0.3500 0.3500 65,100 -0.01(-2.78%)
Sep 10, 2009 0.3600 0.3800 0.3600 0.3600 116,691 -0.01(-2.70%)
Sep 09, 2009 0.3800 0.4000 0.3700 0.3700 394,040 +0.02(+4.23%)
Sep 08, 2009 0.3500 0.3600 0.3450 0.3550 329,500 +0.02(+7.58%)
Sep 04, 2009 0.3200 0.3400 0.3200 0.3300 111,250 +0.01(+1.54%)
Sep 03, 2009 0.3500 0.3500 0.3100 0.3250 250,650 -0.01(-1.52%)
Sep 02, 2009 0.3200 0.3300 0.3050 0.3300 198,674 +0.01(+3.13%)
Sep 01, 2009 0.3100 0.3200 0.3050 0.3200 81,800 +0.00(+0.00%)
Aug 31, 2009 0.3050 0.3200 0.3050 0.3200 61,790 +0.00(+0.00%)
Aug 28, 2009 0.3350 0.3350 0.3000 0.3200 69,480 +0.00(+0.00%)
Aug 27, 2009 0.3300 0.3400 0.3050 0.3200 120,441 -0.01(-3.03%)
Aug 26, 2009 0.3250 0.3400 0.3200 0.3300 41,000 +0.01(+1.54%)
Aug 25, 2009 0.3300 0.3500 0.3200 0.3250 133,354 -0.01(-2.99%)
Aug 24, 2009 0.3350 0.3450 0.3350 0.3350 49,103 +0.00(+0.00%)
Aug 21, 2009 0.3400 0.3500 0.3350 0.3350 26,680 +0.01(+1.52%)
Aug 20, 2009 0.3400 0.3400 0.3250 0.3300 72,801 -0.01(-2.94%)
Aug 19, 2009 0.3300 0.3550 0.2800 0.3400 329,800 +0.01(+3.03%)
Aug 18, 2009 0.2900 0.3300 0.2900 0.3300 92,300 +0.04(+13.79%)
Aug 17, 2009 0.3400 0.3400 0.2900 0.2900 283,150 -0.04(-12.12%)
Aug 14, 2009 0.3500 0.3500 0.3300 0.3300 141,975 -0.04(-10.81%)
Aug 13, 2009 0.3500 0.3700 0.3500 0.3700 72,000 +0.03(+8.82%)
Aug 12, 2009 0.3400 0.3500 0.3400 0.3400 49,000 +0.00(+0.00%)
Aug 11, 2009 0.3500 0.3700 0.3300 0.3400 114,450 -0.01(-2.86%)
Aug 10, 2009 0.3900 0.3900 0.3500 0.3500 89,200 -0.02(-5.41%)
Aug 07, 2009 0.3850 0.4000 0.3650 0.3700 60,770 -0.03(-7.50%)
Aug 06, 2009 0.3900 0.4000 0.3700 0.4000 280,375 +0.02(+5.26%)
Aug 05, 2009 0.3700 0.3900 0.3700 0.3800 55,590 +0.02(+4.11%)
Aug 04, 2009 0.3900 0.3900 0.3650 0.3650 58,283 -0.02(-5.19%)
Jul 31, 2009 0.3550 0.3850 0.3550 0.3850 147,000 +0.02(+5.48%)
Jul 30, 2009 0.3500 0.3800 0.3450 0.3650 216,860 +0.02(+4.29%)
Jul 29, 2009 0.3450 0.3600 0.3450 0.3500 55,500 +0.00(+0.00%)
Jul 28, 2009 0.3500 0.3500 0.3450 0.3500 19,440 -0.01(-2.78%)
Jul 27, 2009 0.3400 0.3600 0.3250 0.3600 203,942 +0.02(+5.88%)
Jul 24, 2009 0.3400 0.3500 0.3200 0.3400 24,000 +0.00(+0.00%)
Jul 23, 2009 0.3500 0.3500 0.3400 0.3400 25,000 +0.01(+3.03%)
Jul 22, 2009 0.3600 0.3600 0.3250 0.3300 138,000 -0.04(-10.81%)
Jul 21, 2009 0.3700 0.3850 0.3500 0.3700 46,950 +0.00(+0.00%)
Jul 20, 2009 0.3500 0.3850 0.3500 0.3700 138,200 +0.02(+5.71%)
Jul 17, 2009 0.3200 0.3950 0.3200 0.3500 70,550 +0.02(+6.06%)
Jul 16, 2009 0.3350 0.3400 0.3150 0.3300 154,250 +0.02(+4.76%)
Jul 15, 2009 0.3150 0.3200 0.3150 0.3150 250,273 +0.02(+5.00%)
Jul 14, 2009 0.3100 0.3100 0.3000 0.3000 23,500 -0.01(-1.64%)
Jul 13, 2009 0.3000 0.3250 0.3000 0.3050 34,800 +0.01(+1.67%)
Jul 10, 2009 0.3250 0.3250 0.3000 0.3000 89,150 -0.04(-13.04%)
Jul 09, 2009 0.3300 0.3450 0.3100 0.3450 36,200 +0.05(+18.97%)
Jul 08, 2009 0.3500 0.3500 0.2800 0.2900 138,460 -0.06(-17.14%)
Jul 07, 2009 0.3800 0.3800 0.3100 0.3500 166,900 -0.03(-6.67%)
Jul 06, 2009 0.3800 0.3800 0.3650 0.3750 89,569 -0.01(-1.32%)
Jul 03, 2009 0.3850 0.3950 0.3800 0.3800 71,230 -0.02(-5.00%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.