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

Pacific Bay Minerals Ltd (TSV: PBM )

0.0400 +0.0050 (+14.29%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 17, 2024 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 (%)
Jan 11, 2024 0.0300 0 -0.01(-25.00%)
Dec 28, 2023 0.0400 0 +0.00(+14.29%)
Dec 22, 2023 0.0350 0 +0.00(+0.00%)
Dec 21, 2023 0.0350 0.0350 0.0350 0.0350 100,039 +0.00(+0.00%)
Dec 19, 2023 0.0350 0 -0.00(-12.50%)
Dec 18, 2023 0.0350 0.0400 0.0350 0.0400 138,000 +0.01(+33.33%)
Dec 13, 2023 0.0300 0 +0.00(+20.00%)
Dec 12, 2023 0.0250 0.0250 0.0250 0.0250 4,020 +0.00(+0.00%)
Dec 08, 2023 0.0250 0 -0.01(-28.57%)
Nov 30, 2023 0.0350 0 +0.01(+16.67%)
Nov 29, 2023 0.0250 0.0300 0.0250 0.0300 317,500 +0.01(+50.00%)
Nov 23, 2023 0.0200 0 -0.01(-20.00%)
Nov 22, 2023 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-16.67%)
Nov 13, 2023 0.0300 0 +0.00(+20.00%)
Nov 09, 2023 0.0250 0 +0.01(+25.00%)
Oct 25, 2023 0.0200 0 -0.03(-60.00%)
Oct 24, 2023 0.0250 0.0500 0.0250 0.0500 121,000 +0.03(+100.00%)
Oct 23, 2023 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Oct 19, 2023 0.0200 0 -0.01(-20.00%)
Oct 10, 2023 0.0250 0 +0.01(+25.00%)
Sep 29, 2023 0.0200 0 -0.01(-20.00%)
Sep 20, 2023 0.0250 0 +0.00(+0.00%)
Sep 15, 2023 0.0250 0 +0.01(+66.67%)
Sep 12, 2023 0.0150 0 +0.00(+0.00%)
Sep 11, 2023 0.0250 0.0250 0.0150 0.0150 4,000 -0.01(-25.00%)
Sep 06, 2023 0.0200 0 +0.01(+33.33%)
Sep 05, 2023 0.0200 0.0200 0.0150 0.0150 191,000 -0.01(-25.00%)
Aug 31, 2023 0.0200 0 +0.01(+33.33%)
Aug 21, 2023 0.0150 0 +0.00(+0.00%)
Aug 18, 2023 0.0200 0.0250 0.0100 0.0150 697,000 -0.01(-40.00%)
Aug 17, 2023 0.0250 0.0250 0.0200 0.0250 61,000 +0.00(+0.00%)
Aug 16, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Aug 15, 2023 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Aug 14, 2023 0.0250 0.0250 0.0250 0.0250 200,100 -0.01(-28.57%)
Aug 11, 2023 0.0350 0.0350 0.0250 0.0350 243,500 -0.01(-30.00%)
Aug 10, 2023 0.0500 0.0500 0.0500 0.0500 5,000 -0.01(-16.67%)
Aug 03, 2023 0.0600 500 +0.00(+0.00%)
Jul 25, 2023 0.0600 608 +0.00(+0.00%)
Jul 12, 2023 0.0600 0 +0.00(+0.00%)
Jul 06, 2023 0.0600 0 -0.01(-20.00%)
Jun 27, 2023 0.0750 20 +0.01(+15.38%)
Jun 20, 2023 0.0650 0 +0.00(+0.00%)
Jun 16, 2023 0.0650 0 +0.00(+0.00%)
Jun 14, 2023 0.0650 0 +0.00(+0.00%)
May 04, 2023 0.0650 0 -0.01(-18.75%)
May 01, 2023 0.0800 0 +0.00(+0.00%)
Apr 28, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+23.08%)
Apr 26, 2023 0.0650 0 +0.00(+0.00%)
Apr 25, 2023 0.0700 0.0700 0.0650 0.0650 8,000 -0.01(-18.75%)
Apr 24, 2023 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Apr 21, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+21.43%)
Apr 17, 2023 0.0700 0 -0.01(-17.65%)
Apr 12, 2023 0.0850 0 +0.00(+0.00%)
Apr 10, 2023 0.0850 0 +0.01(+21.43%)
Apr 06, 2023 0.0700 0 -0.02(-22.22%)
Apr 05, 2023 0.0950 0.1200 0.0900 0.0900 242,333 +0.01(+12.50%)
Apr 04, 2023 0.0700 0.0800 0.0700 0.0800 59,414 +0.01(+14.29%)
Mar 28, 2023 0.0700 0 +0.02(+27.27%)
Mar 27, 2023 0.0550 0.0550 0.0550 0.0550 10,000 -0.02(-21.43%)
Mar 24, 2023 0.1000 0.1100 0.0700 0.0700 20,000 -0.02(-22.22%)
Mar 23, 2023 0.0400 0.1000 0.0400 0.0900 215,928 +0.05(+157.14%)
Mar 21, 2023 0.0350 0 +0.00(+0.00%)
Mar 16, 2023 0.0350 0 +0.00(+0.00%)
Mar 13, 2023 0.0350 0 -0.00(-12.50%)
Mar 06, 2023 0.0400 0 +0.00(+0.00%)
Mar 01, 2023 0.0400 0 +0.00(+14.29%)
Feb 28, 2023 0.0400 0.0400 0.0350 0.0350 8,000 -0.01(-22.22%)
Feb 27, 2023 0.0500 0.0500 0.0350 0.0450 235,000 -0.01(-10.00%)
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.