Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Longreach Oil & Gas Ltd (TSV: PMA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2017 0.1250 0.1700 0.1250 0.1700 230,029 +0.04(+25.93%)
Jun 29, 2017 0.1050 0.1350 0.1050 0.1350 4,500 -0.01(-3.57%)
Jun 28, 2017 0.1400 0.1400 0.1400 0.1400 4,000 +0.01(+3.70%)
Jun 27, 2017 0.1600 0.1600 0.1250 0.1350 234,875 -0.01(-3.57%)
Jun 26, 2017 0.1350 0.1600 0.1350 0.1400 1,192,400 +0.00(+0.00%)
Jun 22, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 21, 2017 0.1200 0.1400 0.1200 0.1400 56,500 +0.02(+16.67%)
Jun 20, 2017 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Jun 19, 2017 0.1300 0.1300 0.1200 0.1200 61,457 +0.00(+0.00%)
Jun 16, 2017 0.0900 0.1200 0.0800 0.1200 266,000 +0.03(+41.18%)
Jun 15, 2017 0.0850 0.0850 0.0850 0.0850 500 -0.02(-19.05%)
Jun 14, 2017 0.1000 0.1050 0.1000 0.1050 12,000 +0.01(+16.67%)
Jun 13, 2017 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jun 12, 2017 0.1050 0.1050 0.0900 0.0900 26,000 +0.00(+5.88%)
Jun 08, 2017 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jun 06, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 05, 2017 0.0950 0.0950 0.0900 0.0950 48,092 +0.01(+11.76%)
Jun 02, 2017 0.0850 0.0850 0.0850 0.0850 7,000 +0.00(+0.00%)
May 30, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 29, 2017 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
May 25, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 24, 2017 0.0850 0.0850 0.0800 0.0800 15,200 -0.01(-11.11%)
May 23, 2017 0.0850 0.0900 0.0850 0.0900 49,400 -0.03(-25.00%)
May 19, 2017 0.0900 0.1200 0.0900 0.1200 208,000 +0.03(+33.33%)
May 17, 2017 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
May 15, 2017 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
May 10, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 08, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 05, 2017 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+14.29%)
May 03, 2017 0.0700 0.0700 0.0700 200 +0.00(+0.00%)
May 01, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 28, 2017 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Apr 27, 2017 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
Apr 26, 2017 0.0750 0.0750 0.0750 0.0750 23,000 -0.01(-6.25%)
Apr 24, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Apr 21, 2017 0.0850 0.0900 0.0850 0.0900 136,000 +0.00(+5.88%)
Apr 20, 2017 0.0850 0.0850 0.0850 0.0850 70,000 +0.00(+0.00%)
Apr 19, 2017 0.0850 0.0850 0.0850 0.0850 54,000 +0.00(+0.00%)
Apr 18, 2017 0.0850 0.0850 0.0850 0.0850 94,000 +0.00(+0.00%)
Apr 17, 2017 0.0900 0.0900 0.0850 0.0850 60,000 +0.00(+0.00%)
Apr 13, 2017 0.0900 0.0900 0.0850 0.0850 173,000 +0.00(+0.00%)
Apr 12, 2017 0.0850 0.0900 0.0850 0.0850 211,000 +0.01(+6.25%)
Apr 11, 2017 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Apr 10, 2017 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
Apr 06, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 05, 2017 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Apr 04, 2017 0.0800 0.0800 0.0800 0.0800 21,965 +0.01(+6.67%)
Apr 03, 2017 0.0750 0.0750 0.0750 0.0750 131,000 +0.00(+0.00%)
Mar 31, 2017 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+0.00%)
Mar 30, 2017 0.0750 0.0750 0.0750 0.0750 330,000 +0.00(+7.14%)
Mar 29, 2017 0.0750 0.0750 0.0700 0.0700 21,000 -0.01(-17.65%)
Mar 28, 2017 0.0850 0.0850 0.0850 0.0850 25,000 +0.00(+0.00%)
Mar 27, 2017 0.0800 0.0850 0.0750 0.0850 143,000 +0.01(+13.33%)
Mar 24, 2017 0.0750 0.0750 0.0750 0.0750 5,444 +0.00(+0.00%)
Mar 23, 2017 0.0750 0.0750 0.0750 0.0750 26,160 +0.00(+0.00%)
Mar 22, 2017 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Mar 20, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 16, 2017 0.0800 0.0800 0.0800 780 +0.00(+0.00%)
Mar 15, 2017 0.0750 0.0800 0.0750 0.0800 300,200 +0.01(+6.67%)
Mar 13, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 10, 2017 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Mar 09, 2017 0.0750 0.0800 0.0700 0.0750 302,000 -0.01(-6.25%)
Mar 08, 2017 0.0800 0.0800 0.0750 0.0800 159,000 +0.00(+0.00%)
Mar 07, 2017 0.0900 0.0900 0.0800 0.0800 710,000 -0.01(-15.79%)
Mar 06, 2017 0.0900 0.0950 0.0900 0.0950 12,300 +0.00(+0.00%)
Mar 03, 2017 0.0900 0.0950 0.0900 0.0950 34,000 +0.00(+0.00%)
Mar 02, 2017 0.1000 0.1000 0.0950 0.0950 66,000 +0.01(+5.56%)
Feb 27, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 24, 2017 0.0950 0.0950 0.0950 0.0950 4,650 +0.00(+0.00%)
Feb 22, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 21, 2017 0.0950 0.0950 0.0950 0.0950 135,000 -0.01(-9.52%)
Feb 17, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 16, 2017 0.1100 0.1200 0.1050 0.1050 170,557 -0.01(-4.55%)
Feb 15, 2017 0.0950 0.1100 0.0950 0.1100 240,220 +0.01(+15.79%)
Feb 14, 2017 0.0950 0.0950 0.0950 0.0950 198,500 -0.01(-9.52%)
Feb 13, 2017 0.1000 0.1050 0.1000 0.1050 10,000 +0.00(+0.00%)
Feb 10, 2017 0.0900 0.1050 0.0900 0.1050 8,000 +0.00(+5.00%)
Feb 09, 2017 0.1050 0.1050 0.1000 0.1000 125,200 -0.01(-9.09%)
Feb 08, 2017 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+4.76%)
Feb 07, 2017 0.1100 0.1100 0.1050 0.1050 369,250 -0.01(-4.55%)
Feb 06, 2017 0.1000 0.1100 0.1000 0.1100 68,000 +0.01(+15.79%)
Feb 02, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Feb 01, 2017 0.0850 0.1050 0.0850 0.1000 978,600 +0.02(+25.00%)
Jan 31, 2017 0.0850 0.0850 0.0800 0.0800 301,000 -0.01(-5.88%)
Jan 30, 2017 0.0850 0.0900 0.0850 0.0850 176,200 +0.01(+13.33%)
Jan 27, 2017 0.0750 0.0750 0.0750 0.0750 61,000 +0.00(+0.00%)
Jan 26, 2017 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+7.14%)
Jan 25, 2017 0.0700 0.0700 0.0700 0.0700 9,000 -0.01(-17.65%)
Jan 24, 2017 0.0750 0.0850 0.0750 0.0850 147,682 +0.01(+13.33%)
Jan 23, 2017 0.0750 0.0750 0.0750 0.0750 48,000 -0.01(-11.76%)
Jan 20, 2017 0.0750 0.0850 0.0750 0.0850 198,046 +0.01(+13.33%)
Jan 18, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 17, 2017 0.0700 0.0800 0.0700 0.0800 195,000 +0.01(+6.67%)
Jan 16, 2017 0.0800 0.0800 0.0600 0.0750 179,000 +0.00(+0.00%)
Jan 13, 2017 0.0800 0.0800 0.0750 0.0750 77,000 -0.01(-6.25%)
Jan 12, 2017 0.0750 0.0800 0.0750 0.0800 178,500 +0.01(+6.67%)
Jan 11, 2017 0.0800 0.0800 0.0750 0.0750 111,484 -0.01(-6.25%)
Jan 10, 2017 0.0800 0.0850 0.0800 0.0800 235,000 +0.00(+0.00%)
Jan 09, 2017 0.0900 0.1000 0.0800 0.0800 768,665 +0.01(+6.67%)
Jan 06, 2017 0.0800 0.0850 0.0750 0.0750 157,000 -0.01(-6.25%)
Jan 05, 2017 0.0800 0.0850 0.0750 0.0800 307,900 +0.01(+6.67%)
Jan 04, 2017 0.0750 0.0750 0.0750 0.0750 146,500 +0.00(+0.00%)
Jan 03, 2017 0.0700 0.0750 0.0650 0.0750 342,000 +0.01(+15.38%)
Dec 30, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 29, 2016 0.0600 0.0650 0.0600 0.0650 66,000 +0.00(+0.00%)
Dec 28, 2016 0.0650 0.0650 0.0650 0.0650 23,000 +0.01(+8.33%)
Dec 23, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 22, 2016 0.0600 0.0600 0.0600 0.0600 7,000 -0.01(-7.69%)
Dec 21, 2016 0.0650 0.0650 0.0600 0.0650 146,000 +0.00(+0.00%)
Dec 20, 2016 0.0600 0.0650 0.0600 0.0650 310,500 +0.00(+0.00%)
Dec 19, 2016 0.0650 0.0700 0.0650 0.0650 420,000 +0.01(+8.33%)
Dec 16, 2016 0.0600 0.0600 0.0600 0.0600 160,000 +0.00(+0.00%)
Dec 15, 2016 0.0550 0.0600 0.0500 0.0600 190,780 +0.00(+0.00%)
Dec 14, 2016 0.0650 0.0650 0.0550 0.0600 290,500 -0.01(-7.69%)
Dec 13, 2016 0.0700 0.0850 0.0650 0.0650 462,500 +0.00(+0.00%)
Dec 12, 2016 0.0450 0.1000 0.0450 0.0650 3,970,200 +0.02(+44.44%)
Dec 09, 2016 0.0450 0.0450 0.0400 0.0450 162,185 +0.00(+0.00%)
Dec 08, 2016 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Dec 07, 2016 0.0400 0.0450 0.0400 0.0450 66,371 +0.00(+0.00%)
Dec 06, 2016 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Dec 02, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 30, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 29, 2016 0.0500 0.0500 0.0400 0.0400 76,000 -0.01(-20.00%)
Nov 28, 2016 0.0450 0.0500 0.0450 0.0500 69,000 -0.00(-9.09%)
Nov 25, 2016 0.0450 0.0550 0.0400 0.0550 101,000 +0.01(+22.22%)
Nov 24, 2016 0.0450 0.0450 0.0450 0.0450 80,900 +0.00(+0.00%)
Nov 23, 2016 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Nov 22, 2016 0.0550 0.0550 0.0500 0.0500 668,000 -0.00(-9.09%)
Nov 21, 2016 0.0500 0.0650 0.0500 0.0550 123,286 +0.00(+0.00%)
Nov 18, 2016 0.0550 0.0550 0.0550 0.0550 37,000 -0.00(-8.33%)
Nov 16, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Nov 15, 2016 0.0500 0.0550 0.0500 0.0500 29,000 -0.00(-9.09%)
Nov 14, 2016 0.0550 0.0550 0.0500 0.0550 94,475 +0.00(+0.00%)
Nov 11, 2016 0.0550 0.0550 0.0500 0.0550 110,000 +0.00(+0.00%)
Nov 10, 2016 0.0550 0.0600 0.0550 0.0550 72,035 -0.00(-8.33%)
Nov 09, 2016 0.0650 0.0700 0.0550 0.0600 186,000 +0.00(+0.00%)
Nov 08, 2016 0.0650 0.0650 0.0600 0.0600 34,500 -0.01(-7.69%)
Nov 07, 2016 0.0700 0.0700 0.0650 0.0650 651,364 +0.00(+0.00%)
Nov 04, 2016 0.0700 0.0700 0.0650 0.0650 121,085 +0.00(+0.00%)
Nov 03, 2016 0.0650 0.0700 0.0650 0.0650 172,000 -0.01(-7.14%)
Nov 02, 2016 0.0750 0.0800 0.0650 0.0700 389,400 -0.00(-6.67%)
Nov 01, 2016 0.0700 0.0800 0.0700 0.0750 194,000 -0.01(-6.25%)
Oct 31, 2016 0.0850 0.0850 0.0750 0.0800 118,974 -0.01(-5.88%)
Oct 28, 2016 0.0850 0.0850 0.0650 0.0850 445,500 +0.01(+6.25%)
Oct 27, 2016 0.0650 0.0850 0.0600 0.0800 1,803,500 +0.01(+14.29%)
Oct 26, 2016 0.0550 0.0750 0.0550 0.0700 1,734,600 +0.02(+27.27%)
Oct 25, 2016 0.0600 0.0600 0.0550 0.0550 155,364 +0.00(+0.00%)
Oct 24, 2016 0.0550 0.0550 0.0550 0.0550 48,000 +0.00(+0.00%)
Oct 21, 2016 0.0550 0.0600 0.0500 0.0550 50,500 -0.00(-8.33%)
Oct 20, 2016 0.0550 0.0600 0.0550 0.0600 233,000 +0.01(+20.00%)
Oct 19, 2016 0.0550 0.0550 0.0500 0.0500 74,500 -0.01(-16.67%)
Oct 18, 2016 0.0550 0.0600 0.0500 0.0600 108,814 +0.00(+0.00%)
Oct 17, 2016 0.0550 0.0600 0.0550 0.0600 164,000 +0.00(+9.09%)
Oct 14, 2016 0.0500 0.0550 0.0500 0.0550 351,000 +0.00(+10.00%)
Oct 13, 2016 0.0550 0.0550 0.0500 0.0500 338,000 -0.00(-9.09%)
Oct 12, 2016 0.0500 0.0600 0.0450 0.0550 1,867,000 +0.00(+0.00%)
Oct 11, 2016 0.0550 0.0550 0.0500 0.0550 173,000 +0.00(+0.00%)
Oct 07, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 06, 2016 0.0650 0.0650 0.0600 0.0600 427,550 -0.01(-7.69%)
Oct 05, 2016 0.0650 0.0700 0.0550 0.0650 638,500 -0.01(-7.14%)
Oct 04, 2016 0.0700 0.0800 0.0650 0.0700 691,700 +0.00(+0.00%)
Oct 03, 2016 0.0700 0.0800 0.0650 0.0700 2,246,200 +0.01(+16.67%)
Sep 30, 2016 0.0650 0.0650 0.0600 0.0600 101,000 -0.01(-7.69%)
Sep 29, 2016 0.0750 0.0750 0.0650 0.0650 768,000 -0.01(-13.33%)
Sep 28, 2016 0.0650 0.0750 0.0600 0.0750 978,500 +0.01(+15.38%)
Sep 27, 2016 0.0650 0.0700 0.0600 0.0650 1,295,500 -0.01(-13.33%)
Sep 26, 2016 0.0800 0.0850 0.0650 0.0750 1,568,363 -0.01(-6.25%)
Sep 23, 2016 0.0700 0.1100 0.0700 0.0800 7,775,994 +0.04(+77.78%)
Sep 22, 2016 0.0450 0.0500 0.0450 0.0450 667,200 -0.01(-18.18%)
Sep 21, 2016 0.0700 0.0700 0.0500 0.0550 2,092,150 -0.01(-15.38%)
Sep 20, 2016 0.0600 0.0800 0.0550 0.0650 2,835,600 +0.01(+8.33%)
Sep 19, 2016 0.0800 0.0900 0.0600 0.0600 3,173,343 -0.03(-33.33%)
Sep 16, 2016 0.1000 0.1000 0.0700 0.0900 2,418,500 -0.01(-5.26%)
Sep 15, 2016 0.1050 0.1500 0.0950 0.0950 6,407,663 -0.01(-13.64%)
Sep 14, 2016 0.0750 0.2000 0.0750 0.1100 10,325,797 +0.04(+57.14%)
Sep 13, 2016 0.0350 0.0750 0.0350 0.0700 2,507,250 +0.04(+133.33%)
Sep 12, 2016 0.0150 0.0400 0.0150 0.0300 1,536,700 +0.00(+20.00%)
Sep 09, 2016 0.0200 0.0250 0.0200 0.0250 50,000 +0.01(+25.00%)
Sep 08, 2016 0.0150 0.0200 0.0150 0.0200 993,000 +0.00(+0.00%)
Sep 07, 2016 0.0150 0.0200 0.0150 0.0200 118,500 +0.00(+0.00%)
Sep 01, 2016 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Aug 31, 2016 0.0150 0.0150 0.0150 0.0150 44,624 +0.00(+0.00%)
Aug 30, 2016 0.0150 0.0200 0.0150 0.0150 122,000 +0.00(+0.00%)
Aug 26, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 25, 2016 0.0150 0.0150 0.0150 0.0150 20,000 -0.01(-25.00%)
Aug 22, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 19, 2016 0.0200 0.0250 0.0200 0.0250 566,200 +0.01(+25.00%)
Aug 18, 2016 0.0150 0.0200 0.0150 0.0200 503,000 +0.00(+0.00%)
Aug 17, 2016 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Aug 16, 2016 0.0200 0.0200 0.0200 0.0200 5,000 +0.01(+100.00%)
Aug 15, 2016 0.0100 0.0100 0.0100 0.0100 4,800 -0.00(-33.33%)
Aug 11, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 10, 2016 0.0100 0.0150 0.0100 0.0150 103,000 +0.00(+0.00%)
Aug 09, 2016 0.0150 0.0150 0.0150 0.0150 104,000 +0.00(+0.00%)
Aug 08, 2016 0.0150 0.0150 0.0150 0.0150 158,000 +0.00(+50.00%)
Aug 05, 2016 0.0100 0.0100 0.0100 0.0100 42,000 -0.00(-33.33%)
Aug 04, 2016 0.0150 0.0150 0.0150 0.0150 521,000 -0.01(-25.00%)
Aug 02, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 28, 2016 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jul 27, 2016 0.0150 0.0150 0.0150 0.0150 174,000 -0.01(-25.00%)
Jul 26, 2016 0.0150 0.0200 0.0150 0.0200 240,000 +0.00(+0.00%)
Jul 25, 2016 0.0150 0.0200 0.0150 0.0200 376,000 +0.00(+0.00%)
Jul 22, 2016 0.0150 0.0200 0.0150 0.0200 89,500 +0.01(+33.33%)
Jul 21, 2016 0.0200 0.0200 0.0150 0.0150 954,000 -0.01(-25.00%)
Jul 20, 2016 0.0200 0.0200 0.0200 0.0200 1,305,000 +0.00(+0.00%)
Jul 19, 2016 0.0150 0.0250 0.0150 0.0200 3,892,981 +0.01(+100.00%)
Jul 18, 2016 0.0050 0.0150 0.0050 0.0100 2,690,724 +0.00(+0.00%)
Jul 14, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 12, 2016 0.0100 0.0100 0.0100 1,590 +0.01(+100.00%)
Jul 05, 2016 0.0050 0.0050 0.0050 0.0050 1,959 -0.01(-50.00%)
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.