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 (%)
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%)
Feb 16, 2023 0.0500 0 -0.00(-9.09%)
Jan 06, 2023 0.0550 0 +0.00(+10.00%)
Dec 20, 2022 0.0500 0 +0.00(+0.00%)
Dec 19, 2022 0.0500 0.0500 0.0500 0.0500 1,000 -0.02(-33.33%)
Dec 16, 2022 0.0600 0.0750 0.0600 0.0750 55,100 +0.02(+50.00%)
Dec 15, 2022 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Dec 14, 2022 0.0550 0.0550 0.0500 0.0500 24,000 -0.00(-9.09%)
Dec 02, 2022 0.0550 0 -0.02(-26.67%)
Dec 01, 2022 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Nov 28, 2022 0.0750 152 +0.00(+0.00%)
Nov 21, 2022 0.0750 0 +0.00(+0.00%)
Nov 18, 2022 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Nov 10, 2022 0.0800 0 +0.01(+14.29%)
Nov 04, 2022 0.0700 0 +0.00(+0.00%)
Nov 01, 2022 0.0700 0 -0.01(-12.50%)
Oct 17, 2022 0.0800 0 +0.01(+14.29%)
Sep 29, 2022 0.0700 0 +0.00(+0.00%)
Sep 26, 2022 0.0700 0 -0.01(-12.50%)
Sep 23, 2022 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.11%)
Sep 22, 2022 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Sep 19, 2022 0.0900 0 -0.01(-10.00%)
Sep 16, 2022 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Sep 12, 2022 0.1000 0 +0.00(+0.00%)
Sep 07, 2022 0.1000 0 +0.00(+0.00%)
Sep 06, 2022 0.1250 0.1250 0.1000 0.1000 20,192 -0.02(-20.00%)
Aug 16, 2022 0.1250 0 +0.00(+0.00%)
Aug 15, 2022 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Aug 12, 2022 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
Aug 11, 2022 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Aug 10, 2022 0.1100 0.1250 0.1100 0.1250 6,800 +0.01(+13.64%)
Aug 09, 2022 0.1100 0.1100 0.1100 0.1100 9,000 +0.01(+4.76%)
Aug 08, 2022 0.1000 0.1050 0.1000 0.1050 4,000 -0.01(-4.55%)
Aug 05, 2022 0.1000 0.1100 0.0800 0.1100 8,000 +0.02(+29.41%)
Aug 04, 2022 0.0850 0.0850 0.0850 0.0850 4,500 -0.03(-29.17%)
Aug 02, 2022 0.1200 400 +0.01(+9.09%)
Jul 29, 2022 0.1100 0 +0.03(+37.50%)
Jul 28, 2022 0.0800 0.0800 0.0800 0.0800 1,000 -0.02(-20.00%)
Jul 14, 2022 0.1000 0 +0.03(+42.86%)
Jun 29, 2022 0.0700 0 +0.00(+0.00%)
Jun 24, 2022 0.0700 0 +0.00(+0.00%)
Jun 02, 2022 0.0700 0 -0.00(-6.67%)
Jun 01, 2022 0.0750 0.0750 0.0750 0.0750 1,200 -0.01(-6.25%)
May 31, 2022 0.0800 0.0800 0.0800 0.0800 14,040 +0.01(+14.29%)
May 27, 2022 0.0700 0 -0.01(-17.65%)
May 26, 2022 0.0950 0.0950 0.0700 0.0850 9,500 -0.01(-15.00%)
May 24, 2022 0.1000 0 -0.02(-20.00%)
May 17, 2022 0.1250 0 +0.04(+47.06%)
May 13, 2022 0.0850 0 -0.03(-29.17%)
May 06, 2022 0.1200 0 +0.02(+20.00%)
May 05, 2022 0.1000 0.1000 0.1000 0.1000 2,570 -0.02(-20.00%)
May 04, 2022 0.1250 0.1250 0.1250 0.1250 500 +0.01(+8.70%)
May 03, 2022 0.1250 0.1250 0.1100 0.1150 4,000 +0.01(+15.00%)
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.