OTC Markets OTCQX - Delayed Quote USD

Pantheon Resources Plc (PTHRF)

0.3601
-0.0249
(-6.47%)
At close: 3:56:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20250.37870.38320.35820.36010.360158,921
Jun 10, 20250.37300.40300.37270.38500.3850379,669
Jun 9, 20250.36500.37500.35940.36000.3600145,871
Jun 6, 20250.35040.35750.33600.35400.3540250,684
Jun 5, 20250.35000.35040.33980.34570.3457682,206
Jun 4, 20250.36550.37490.35000.36740.3674115,822
Jun 3, 20250.37500.38000.36380.36750.3675202,942
Jun 2, 20250.38000.38640.36900.37500.375085,411
May 30, 20250.37200.38700.35000.35000.3500269,357
May 29, 20250.37000.38500.37000.37000.3700308,679
May 28, 20250.37830.37830.36000.36000.3600178,475
May 27, 20250.36920.37790.34980.37000.3700196,070
May 23, 20250.31500.34900.31300.33500.3350309,354
May 22, 20250.28870.31500.28870.30300.3030877,582
May 21, 20250.29170.29390.26000.28000.28005,988,365
May 20, 20250.34100.36750.34100.36160.36161,777,316
May 19, 20250.36090.36090.33050.35400.35403,155,912
May 16, 20250.55000.58170.54400.54400.5440176,359
May 15, 20250.54420.55000.53100.54100.5410238,404
May 14, 20250.57300.57890.56500.57500.5750226,148
May 13, 20250.52560.55000.49160.54000.5400198,422
May 12, 20250.48000.50380.48000.49650.4965102,133
May 9, 20250.47400.48750.45720.48750.4875103,576
May 8, 20250.44000.46070.44000.45570.4557211,651
May 7, 20250.45450.45590.44500.44500.4450181,290
May 6, 20250.46480.47440.44100.46000.460085,900
May 5, 20250.46750.49000.44500.47020.470248,414
May 2, 20250.45430.47430.45430.46500.465071,489
May 1, 20250.45660.47000.44000.46000.4600572,644
Apr 30, 20250.46000.47860.45600.46050.460581,370
Apr 29, 20250.46000.48000.44600.46050.4605101,187
Apr 28, 20250.43000.46000.43000.44100.4410201,343
Apr 25, 20250.45860.45950.43270.45830.4583144,215
Apr 24, 20250.46500.47000.43200.46010.4601920,689
Apr 23, 20250.46020.49060.46020.49060.4906287,940
Apr 22, 20250.47330.48000.45000.46000.4600503,088
Apr 21, 20250.51500.52580.49100.51000.510099,122
Apr 17, 20250.48500.51800.48150.50730.5073310,036
Apr 16, 20250.44990.48200.44990.46000.4600369,513
Apr 15, 20250.44000.46100.43100.44750.44751,250,762
Apr 14, 20250.40300.47100.37200.43000.43004,089,926
Apr 11, 20250.69000.72000.66500.71250.7125232,624
Apr 10, 20250.69300.73200.65500.66760.6676776,318
Apr 9, 20250.70000.75080.67200.73500.73501,338,925
Apr 8, 20250.74500.75750.70500.72500.7250688,648
Apr 7, 20250.65900.76000.65900.71000.71001,322,484
Apr 4, 20250.80000.80000.71500.72200.7220984,223
Apr 3, 20250.80000.82800.78200.82600.8260167,763
Apr 2, 20250.83000.83600.80000.82200.8220435,624
Apr 1, 20250.85100.85100.83000.84900.849054,185
Mar 31, 20250.84250.85500.82000.84000.8400307,601
Mar 28, 20250.90000.91000.88500.89450.8945801,892
Mar 27, 20250.87700.88000.83500.85500.8550290,837
Mar 26, 20250.90000.94000.88500.90000.9000633,258
Mar 25, 20250.87000.89900.85400.87000.870089,766
Mar 24, 20250.86000.88000.82000.84150.8415213,972
Mar 21, 20250.89000.89100.85500.88000.8800248,102
Mar 20, 20250.90300.90300.85100.87550.8755196,372
Mar 19, 20250.86000.89000.86000.87000.8700287,084
Mar 18, 20250.83450.88100.83450.85500.8550191,270
Mar 17, 20250.91000.91000.85000.85000.8500352,523
Mar 14, 20250.91750.92000.90000.90200.9020159,919
Mar 13, 20250.90000.91600.89000.91150.9115451,379
Mar 12, 20250.85100.90700.83300.88000.8800669,971
Mar 11, 20250.81100.86100.81100.84340.8434745,552
Mar 10, 20250.81900.87300.80900.82150.8215552,366
Mar 7, 20250.84350.86110.81000.84000.8400243,115
Mar 6, 20250.75000.80980.75000.78500.7850185,812
Mar 5, 20250.76400.77400.72000.74000.7400403,366
Mar 4, 20250.76490.79320.74000.79320.7932681,579
Mar 3, 20250.79400.82000.77000.77000.7700254,433
Feb 28, 20250.73700.77200.72100.75000.7500484,318
Feb 27, 20250.77600.77600.71700.73000.7300578,459
Feb 26, 20250.78000.78620.75100.76100.7610629,888
Feb 25, 20250.80400.83200.78000.80800.8080882,006
Feb 24, 20250.84000.84600.80780.82000.8200289,251
Feb 21, 20250.83500.84500.80000.81300.8130544,050
Feb 20, 20250.82300.88200.82300.87050.8705562,055
Feb 19, 20250.79490.82400.77500.80000.8000303,432
Feb 18, 20250.80000.80000.78000.79000.7900777,761
Feb 14, 20250.75900.78600.74100.77010.7701448,831
Feb 13, 20250.74300.74900.70990.73000.7300319,538
Feb 12, 20250.74100.76100.71980.74500.7450280,001
Feb 11, 20250.79200.79200.75000.75800.7580428,978
Feb 10, 20250.75000.83070.72400.80650.80651,190,516
Feb 7, 20250.70000.71900.68300.70000.7000553,261
Feb 6, 20250.71500.71500.69000.69820.6982303,844
Feb 5, 20250.70100.70200.67500.68500.6850772,572
Feb 4, 20250.69900.71800.68000.71500.7150780,812
Feb 3, 20250.66800.73600.65000.72000.72001,006,832
Jan 31, 20250.57600.65000.57600.63380.6338515,581
Jan 30, 20250.58500.58500.56170.58000.5800253,078
Jan 29, 20250.61000.61000.58000.59550.5955315,223
Jan 28, 20250.63000.63800.61000.61500.61501,090,450
Jan 27, 20250.63600.64000.60600.63400.6340965,552
Jan 24, 20250.61900.65000.60000.64200.64201,537,257
Jan 23, 20250.57300.59900.55100.59500.5950749,358
Jan 22, 20250.58600.62200.55800.60200.60201,476,983
Jan 21, 20250.48740.49900.46800.48500.48501,707,951
Jan 17, 20250.45500.45500.44000.45400.4540299,216
Jan 16, 20250.44800.46600.43950.46220.4622601,246
Jan 15, 20250.45300.46400.44100.46100.4610106,974
Jan 14, 20250.46000.48500.44100.45800.4580685,899
Jan 13, 20250.44000.45300.43250.44000.4400408,695
Jan 10, 20250.43900.45000.42000.44000.44001,118,577
Jan 8, 20250.42800.42800.40900.42000.4200383,761
Jan 7, 20250.38900.44200.38900.42000.4200995,527
Jan 6, 20250.37600.38400.36100.37250.3725387,086
Jan 3, 20250.36160.37000.35000.36200.3620271,470
Jan 2, 20250.36800.36800.34300.36200.362076,582
Dec 31, 20240.39000.39000.35700.37500.3750283,014
Dec 30, 20240.36000.40000.35200.37500.37501,040,172
Dec 27, 20240.35000.36800.34350.34800.3480227,729
Dec 26, 20240.34000.35000.32800.34360.3436255,469
Dec 24, 20240.33000.36000.32500.34200.3420378,850
Dec 23, 20240.33300.33300.32000.32650.3265127,291
Dec 20, 20240.33100.33500.31900.33000.3300486,963
Dec 19, 20240.32700.34000.32700.33900.3390535,999
Dec 18, 20240.33300.33770.32320.32320.32322,011,532
Dec 17, 20240.34100.34100.31600.33500.3350498,135
Dec 16, 20240.35200.35500.34210.34970.3497466,313
Dec 13, 20240.35080.36000.34230.35250.3525231,537
Dec 12, 20240.35000.36300.33500.36300.3630244,385
Dec 11, 20240.34510.34510.31700.32700.32703,372,605
Dec 10, 20240.35550.35640.32930.35250.35251,119,194
Dec 9, 20240.30350.31200.29500.30750.3075290,631
Dec 6, 20240.31000.31500.30000.30200.3020528,261
Dec 5, 20240.30500.32200.30500.31900.31901,716,955
Dec 4, 20240.31800.31800.29600.30600.3060386,887
Dec 3, 20240.31430.31500.30000.31250.3125632,989
Dec 2, 20240.31360.31500.30500.31200.3120389,257
Nov 29, 20240.32000.32000.31000.31460.314650,544
Nov 27, 20240.32000.32000.31000.32000.3200207,190
Nov 26, 20240.31800.31800.30000.31000.3100871,747
Nov 25, 20240.32000.34990.30900.32500.3250342,390
Nov 22, 20240.32900.32900.31100.31950.3195456,173
Nov 21, 20240.32800.34000.31250.33750.3375545,813
Nov 20, 20240.33100.34200.33000.33000.3300369,747
Nov 19, 20240.35500.36200.34940.35800.3580685,288
Nov 18, 20240.36200.36800.35500.35510.3551538,449
Nov 15, 20240.34110.35600.34100.35000.3500420,407
Nov 14, 20240.32200.32300.31000.32300.3230316,283
Nov 13, 20240.33500.33500.31860.33000.3300418,925
Nov 12, 20240.33700.36500.32100.33020.3302727,061
Nov 11, 20240.34800.37000.34800.36700.36701,476,662
Nov 8, 20240.30500.31500.29350.31500.3150414,275
Nov 7, 20240.29000.30500.28500.30200.3020267,760
Nov 6, 20240.31000.31100.29930.30670.3067103,022
Nov 5, 20240.30070.31260.30070.30880.308866,797
Nov 4, 20240.31000.31500.29010.29690.2969178,890
Nov 1, 20240.29500.31000.29500.30680.3068772,951
Oct 31, 20240.27000.27900.26500.26870.2687122,986
Oct 30, 20240.27000.28400.26910.28400.2840222,199
Oct 29, 20240.26800.27000.25600.26500.2650272,399
Oct 28, 20240.24800.27600.24800.26400.2640952,926
Oct 25, 20240.22000.23750.22000.23550.2355137,014
Oct 24, 20240.21410.22000.21410.21500.2150194,740
Oct 23, 20240.22000.22150.21590.21600.2160426,881
Oct 22, 20240.21500.22000.21500.21500.2150664,746
Oct 21, 20240.22000.22400.21730.22120.2212330,200
Oct 18, 20240.22200.22200.21500.21800.2180301,200
Oct 17, 20240.22200.23000.21500.22800.2280232,234
Oct 16, 20240.21000.22400.21000.22000.2200146,472
Oct 15, 20240.22200.22200.21600.21800.2180206,796
Oct 14, 20240.22100.22220.21750.22220.222281,390
Oct 11, 20240.23070.23190.23070.23140.231414,800
Oct 10, 20240.22100.23500.22100.23500.235045,500
Oct 9, 20240.22540.23000.22000.23000.2300134,890
Oct 8, 20240.23000.23000.22000.22500.2250125,264
Oct 7, 20240.23300.24400.22800.23700.2370173,152
Oct 4, 20240.22230.23200.21600.22840.2284208,517
Oct 3, 20240.21900.21900.21500.21700.217099,273
Oct 2, 20240.21430.22000.21100.22000.2200284,700
Oct 1, 20240.21000.23000.21000.22500.2250118,000
Sep 30, 20240.21840.22600.21300.21510.2151210,566
Sep 27, 20240.21500.22800.21500.22560.2256143,838
Sep 26, 20240.21120.21400.20950.21400.2140201,107
Sep 25, 20240.21500.21700.21000.21280.2128447,852
Sep 24, 20240.21600.22250.21500.21700.2170558,052
Sep 23, 20240.19700.21500.19010.21250.2125533,435
Sep 20, 20240.20000.20500.19500.20500.2050229,511
Sep 19, 20240.21800.21800.20700.21400.2140359,200
Sep 18, 20240.20800.22500.20800.22500.2250417,638
Sep 17, 20240.20300.21200.19680.21200.2120302,685
Sep 16, 20240.20510.21400.20450.20450.2045282,736
Sep 13, 20240.21400.21500.20500.20500.2050859,692
Sep 12, 20240.21300.21600.21000.21350.213595,483
Sep 11, 20240.20500.21000.20490.21000.2100556,902
Sep 10, 20240.21300.21300.20500.20750.2075141,186
Sep 9, 20240.20920.21350.20920.21030.210333,700
Sep 6, 20240.21850.22000.20500.21000.2100199,031
Sep 5, 20240.22500.22500.21500.22100.2210268,471
Sep 4, 20240.22700.22700.22000.22000.220083,800
Sep 3, 20240.22900.22900.21500.21500.2150362,869
Aug 30, 20240.23650.24000.23200.24000.2400122,440
Aug 29, 20240.23900.24690.23100.24690.246974,434
Aug 28, 20240.24530.24530.24530.24530.2453-
Aug 27, 20240.24500.25000.24000.24530.245392,180
Aug 26, 20240.23900.24870.23000.23000.2300219,508
Aug 23, 20240.23000.23650.23000.23650.2365126,024
Aug 22, 20240.22500.23590.22500.23000.230014,766
Aug 21, 20240.22200.23200.22200.22800.2280179,660
Aug 20, 20240.23160.23600.22300.22800.228098,742
Aug 19, 20240.24390.24480.22800.24200.2420261,690
Aug 16, 20240.24970.25600.24050.24800.2480131,683
Aug 15, 20240.23300.24000.23000.24000.2400139,352
Aug 14, 20240.23000.23300.23000.23300.2330150,000
Aug 13, 20240.23500.23500.23000.23000.230012,505
Aug 12, 20240.23500.23600.22700.23500.2350340,727
Aug 9, 20240.23650.23650.23070.23500.2350383,653
Aug 8, 20240.22900.23780.22900.23000.2300142,483
Aug 7, 20240.22500.23500.22200.23500.235038,690
Aug 6, 20240.22200.22200.21000.22100.221083,659
Aug 5, 20240.19000.21400.19000.20000.2000207,555
Aug 2, 20240.21350.22000.20500.21900.2190204,200
Aug 1, 20240.22200.22200.21000.21880.2188249,282
Jul 31, 20240.21500.22000.21250.21600.2160179,467
Jul 30, 20240.21250.22140.21000.21380.2138369,640
Jul 29, 20240.21200.23000.20650.23000.2300985,762
Jul 26, 20240.22700.23900.22000.23900.2390988,723
Jul 25, 20240.25400.25600.24000.25000.2500471,763
Jul 24, 20240.26000.26500.25800.25800.2580111,690
Jul 23, 20240.26400.26400.25650.26200.262051,432
Jul 22, 20240.27400.27400.26000.26800.2680298,167
Jul 19, 20240.26100.26900.25500.26100.2610288,033
Jul 18, 20240.26790.27400.26700.27200.2720131,500
Jul 17, 20240.27800.27800.26850.27500.275066,126
Jul 16, 20240.27900.27900.25900.27900.2790353,164
Jul 15, 20240.28000.28000.27450.27600.276016,957
Jul 12, 20240.28000.28000.27000.27600.2760264,510
Jul 11, 20240.26500.27200.26500.27000.2700194,100
Jul 10, 20240.26000.26200.25100.26000.2600232,090
Jul 9, 20240.26600.26600.25500.25850.2585122,835
Jul 8, 20240.27600.27600.25800.26550.2655131,187
Jul 5, 20240.28000.28800.26800.27900.2790114,647
Jul 3, 20240.28650.29500.28100.28500.285073,585
Jul 2, 20240.29250.29300.28750.28750.2875156,828
Jul 1, 20240.29000.29500.28800.29250.2925246,594
Jun 28, 20240.27600.28000.25500.27600.27602,733,650
Jun 27, 20240.31500.33000.31000.31850.3185668,392
Jun 26, 20240.31560.32500.31070.32430.324342,563
Jun 25, 20240.32000.32500.31850.32000.3200331,703
Jun 24, 20240.31180.32100.29500.32000.3200536,215
Jun 21, 20240.34000.34000.32000.32500.3250205,177
Jun 20, 20240.33000.34220.32500.34050.3405144,776
Jun 18, 20240.34400.35400.32500.34200.3420164,950
Jun 17, 20240.36660.36660.33970.34750.3475218,202
Jun 14, 20240.38000.38000.36500.36500.365093,684
Jun 13, 20240.38900.38900.35960.36500.3650824,456
Jun 12, 20240.40300.41080.39600.40740.407486,175

Related Tickers

SEUSF Sintana Energy Inc.
0.5449
+6.84%
 
RECAF Reconnaissance Energy Africa Ltd.
0.3450
-1.43%
 
IVCTF Invictus Energy Limited
0.0363
+3.57%
 
EEEND 88 Energy Limited
0.0152
-5.05%
 
ATI.F Athabasca Oil Corporation
3.4490
+1.08%
 
SHPNF Shoal Point Energy Ltd.
0.0520
0.00%
 
RDRIF New Stratus Energy Inc.
0.2300
-4.17%
 
TOU.AX Tlou Energy Limited
0.0150
0.00%
 
DALXF Spartan Delta Corp.
2.6300
+0.77%
 
HLOGF Helium One Global Limited
0.0101
0.00%