Pender Growth Fd Inc (TSV: PTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2019 | 3.320 | 3.320 | 3.320 | 3.320 | 535 | -0.01(-0.30%) |
| Jan 30, 2019 | 3.330 | 3.330 | 3.330 | 3.330 | 1,500 | +0.00(+0.00%) |
| Jan 29, 2019 | 3.360 | 3.360 | 3.330 | 3.330 | 1,041 | +0.00(+0.00%) |
| Jan 28, 2019 | 3.350 | 3.350 | 3.330 | 3.330 | 3,700 | +0.04(+1.22%) |
| Jan 25, 2019 | 3.320 | 3.320 | 3.290 | 3.290 | 7,500 | -0.21(-6.00%) |
| Jan 22, 2019 | 3.500 | 3.500 | 3.500 | 0 | +0.22(+6.71%) | |
| Jan 21, 2019 | 3.280 | 3.280 | 3.280 | 32 | +0.00(+0.00%) | |
| Jan 15, 2019 | 3.280 | 3.280 | 3.280 | 0 | -0.12(-3.53%) | |
| Jan 11, 2019 | 3.400 | 3.400 | 3.400 | 0 | -0.04(-1.16%) | |
| Jan 08, 2019 | 3.440 | 3.440 | 3.440 | 0 | +0.00(+0.00%) | |
| Jan 02, 2019 | 3.440 | 3.440 | 3.440 | 0 | +0.34(+10.97%) | |
| Dec 27, 2018 | 3.100 | 3.100 | 3.100 | 0 | +0.09(+2.99%) | |
| Dec 21, 2018 | 3.010 | 3.010 | 3.010 | 0 | -0.09(-2.90%) | |
| Dec 20, 2018 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | +0.00(+0.00%) |
| Dec 19, 2018 | 3.100 | 3.100 | 3.100 | 3.100 | 800 | +0.09(+2.99%) |
| Dec 18, 2018 | 3.020 | 3.020 | 3.010 | 3.010 | 600 | -0.09(-2.90%) |
| Dec 17, 2018 | 3.090 | 3.100 | 3.090 | 3.100 | 564 | -0.10(-3.13%) |
| Dec 14, 2018 | 3.200 | 3.200 | 3.200 | 28 | +0.00(+0.00%) | |
| Dec 13, 2018 | 3.200 | 3.200 | 3.200 | 3.200 | 500 | +0.00(+0.00%) |
| Dec 12, 2018 | 3.200 | 3.200 | 3.200 | 3.200 | 6,500 | +0.10(+3.23%) |
| Dec 11, 2018 | 3.190 | 3.200 | 3.100 | 3.100 | 1,400 | +0.05(+1.64%) |
| Dec 10, 2018 | 3.100 | 3.100 | 3.050 | 3.050 | 500 | -0.10(-3.17%) |
| Dec 07, 2018 | 3.250 | 3.250 | 3.100 | 3.150 | 1,300 | +0.00(+0.00%) |
| Dec 06, 2018 | 3.250 | 3.250 | 3.150 | 3.150 | 800 | -0.10(-3.08%) |
| Dec 05, 2018 | 3.250 | 3.250 | 3.250 | 3.250 | 237 | -0.20(-5.80%) |
| Nov 30, 2018 | 3.450 | 3.450 | 3.450 | 0 | -0.35(-9.21%) | |
| Nov 21, 2018 | 3.800 | 3.800 | 3.800 | 0 | -0.19(-4.76%) | |
| Nov 15, 2018 | 3.990 | 3.990 | 3.990 | 0 | +0.24(+6.40%) | |
| Nov 14, 2018 | 3.750 | 3.750 | 3.750 | 3.750 | 1,600 | +0.00(+0.00%) |
| Nov 13, 2018 | 3.750 | 3.750 | 3.750 | 3.750 | 555 | +0.00(+0.00%) |
| Nov 12, 2018 | 3.750 | 3.750 | 3.750 | 3.750 | 573 | +0.00(+0.00%) |
| Nov 02, 2018 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
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.
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.
