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 24, 2019 0.0850 0.0850 0.0850 0 +0.02(+30.77%)
Oct 17, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 18, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 16, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 13, 2019 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Sep 12, 2019 0.0600 0.0600 0.0600 859 +0.00(+0.00%)
Sep 11, 2019 0.0600 0.0600 0.0600 200 +0.00(+0.00%)
Sep 10, 2019 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Sep 06, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 13, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Aug 09, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Aug 07, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jul 31, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 26, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 25, 2019 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Jul 22, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 27, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 26, 2019 0.0600 0.0600 0.0600 0.0600 2,500 -0.01(-7.69%)
Jun 24, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 18, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 17, 2019 0.0700 0.0700 0.0700 0.0700 10,800 +0.01(+16.67%)
Jun 12, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 06, 2019 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Jun 05, 2019 0.0750 0.0750 0.0750 0.0750 17,000 +0.00(+7.14%)
Jun 04, 2019 0.0700 0.0700 0.0700 0.0700 33,400 +0.01(+16.67%)
May 27, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
May 16, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 14, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 10, 2019 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
May 09, 2019 0.0600 0.0600 0.0550 0.0550 13,000 -0.01(-15.38%)
May 08, 2019 0.0650 0.0650 0.0650 0.0650 1,500 +0.00(+0.00%)
May 03, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 26, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Apr 23, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Apr 15, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 05, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 29, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 20, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 13, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 06, 2019 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Feb 26, 2019 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Feb 12, 2019 0.1000 0.1000 0.1000 0 -0.04(-28.57%)
Feb 11, 2019 0.1050 0.1400 0.1050 0.1400 5,000 +0.07(+86.67%)
Feb 08, 2019 0.0750 0.0750 0.0750 400 +0.00(+0.00%)
Feb 07, 2019 0.0750 0.0750 0.0750 0.0750 27,000 +0.00(+0.00%)
Feb 06, 2019 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-6.25%)
Feb 05, 2019 0.0800 0.0800 0.0800 620 +0.00(+0.00%)
Feb 04, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Feb 01, 2019 0.0800 0.0800 0.0800 0.0800 1,324 +0.01(+6.67%)
Jan 30, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 28, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 21, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 18, 2019 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Jan 14, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jan 10, 2019 0.0900 0.0900 0.0900 0 -0.05(-35.71%)
Jan 08, 2019 0.1400 0.1400 0.1400 0 +0.04(+40.00%)
Jan 07, 2019 0.0550 0.1000 0.0550 0.1000 18,503 +0.08(+300.00%)
Dec 19, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 17, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 13, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 12, 2018 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Dec 11, 2018 0.0300 0.0300 0.0250 0.0250 15,000 -0.00(-16.67%)
Dec 10, 2018 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Dec 06, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 03, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 27, 2018 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Nov 08, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 02, 2018 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
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.