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

Pacific Bay Minerals Ltd (TSV: PBM )

0.0350 UNCHANGED
Last Price Updated: 3:03 PM EDT, May 24, 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 (%)
Oct 31, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 27, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 19, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 18, 2016 0.0450 0.0450 0.0450 0.0450 3,900 +0.00(+0.00%)
Oct 17, 2016 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Oct 07, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 04, 2016 0.0550 0.0550 0.0550 33 +0.00(+0.00%)
Oct 03, 2016 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Sep 30, 2016 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 29, 2016 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 28, 2016 0.0550 0.0550 0.0550 0.0550 3,600 +0.00(+0.00%)
Sep 27, 2016 0.0450 0.0550 0.0450 0.0550 2,000 +0.00(+10.00%)
Sep 19, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Sep 16, 2016 0.0500 0.0500 0.0400 0.0400 21,672 -0.01(-20.00%)
Sep 14, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Sep 09, 2016 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Sep 02, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 31, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 30, 2016 0.0650 0.0650 0.0550 0.0550 19,020 -0.00(-8.33%)
Aug 26, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 25, 2016 0.0500 0.0500 0.0500 0.0500 1,000 -0.01(-23.08%)
Aug 16, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Aug 12, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 11, 2016 0.0450 0.0600 0.0450 0.0600 15,000 +0.02(+50.00%)
Aug 10, 2016 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Aug 09, 2016 0.0450 0.0450 0.0450 0.0450 7,000 -0.01(-10.00%)
Aug 08, 2016 0.0500 0.0500 0.0400 0.0500 42,000 +0.00(+0.00%)
Aug 05, 2016 0.0500 0.0500 0.0500 0.0500 4,200 +0.00(+0.00%)
Aug 04, 2016 0.0550 0.0550 0.0500 0.0500 7,900 -0.00(-9.09%)
Jul 27, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 26, 2016 0.0550 0.0550 0.0550 0.0550 1,000 -0.01(-15.38%)
Jul 22, 2016 0.0650 0.0650 0.0650 503 +0.01(+8.33%)
Jul 20, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 12, 2016 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jun 30, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 27, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 24, 2016 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Jun 17, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jun 13, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 09, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 13, 2016 0.0600 0.0600 0.0600 400 +0.00(+0.00%)
May 10, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 09, 2016 0.0700 0.0700 0.0600 0.0600 10,900 -0.01(-14.29%)
May 06, 2016 0.0700 0.0700 0.0700 0.0700 3,100 +0.01(+7.69%)
May 04, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 29, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Apr 28, 2016 0.0600 0.0600 0.0600 0.0600 115,427 +0.00(+0.00%)
Apr 27, 2016 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-14.29%)
Apr 26, 2016 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Apr 25, 2016 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Apr 22, 2016 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Apr 21, 2016 0.0600 0.0700 0.0600 0.0700 94,600 +0.02(+27.27%)
Apr 12, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 11, 2016 0.0550 0.0600 0.0550 0.0600 23,200 +0.00(+9.09%)
Apr 06, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 05, 2016 0.0550 0.0550 0.0550 0.0550 2,780 +0.00(+0.00%)
Apr 04, 2016 0.0550 0.0550 0.0550 0.0550 18,800 +0.00(+0.00%)
Apr 01, 2016 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Mar 31, 2016 0.0600 0.0600 0.0600 0.0600 23,000 -0.01(-7.69%)
Mar 29, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 24, 2016 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Mar 22, 2016 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Mar 21, 2016 0.0550 0.0650 0.0550 0.0650 3,100 +0.00(+0.00%)
Mar 18, 2016 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Mar 11, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Mar 10, 2016 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Mar 07, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Mar 03, 2016 0.0700 0.0700 0.0700 500 +0.01(+7.69%)
Mar 01, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 24, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Feb 22, 2016 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Feb 18, 2016 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Feb 16, 2016 0.0700 0.0700 0.0700 900 -0.01(-12.50%)
Feb 10, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Feb 02, 2016 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Feb 01, 2016 0.0800 0.0850 0.0800 0.0850 16,000 +0.02(+30.77%)
Jan 29, 2016 0.0600 0.0650 0.0550 0.0650 23,000 -0.01(-18.75%)
Jan 28, 2016 0.0750 0.0800 0.0750 0.0800 33,333 +0.02(+33.33%)
Jan 26, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 22, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 20, 2016 0.0550 0.0550 0.0550 0 -0.02(-26.67%)
Jan 19, 2016 0.0750 0.0750 0.0750 0.0750 52,000 +0.01(+25.00%)
Jan 18, 2016 0.0500 0.0600 0.0500 0.0600 10,766 +0.01(+20.00%)
Jan 15, 2016 0.0500 0.0500 0.0500 0.0500 6,400 -0.01(-16.67%)
Jan 12, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 11, 2016 0.0600 0.0600 0.0600 0.0600 4,000 +0.01(+20.00%)
Dec 30, 2015 0.0500 0.0500 0.0500 0 -0.04(-41.18%)
Dec 23, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 22, 2015 0.0700 0.0850 0.0700 0.0850 3,000 +0.01(+6.25%)
Dec 15, 2015 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Dec 01, 2015 0.0500 0.0500 0.0500 100 -0.01(-16.67%)
Nov 30, 2015 0.0600 0.0600 0.0600 0.0600 4,000 -0.03(-33.33%)
Nov 17, 2015 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Nov 12, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 11, 2015 0.0700 0.0700 0.0700 0.0700 3,000 -0.01(-12.50%)
Nov 10, 2015 0.0800 0.0800 0.0800 0.0800 7,760 +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.