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 (%)
May 30, 2014 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
May 23, 2014 0.0500 0.0500 0.0500 0 +0.03(+150.00%)
May 22, 2014 0.1000 0.1000 0.0200 0.0200 40,000 -0.02(-55.56%)
May 08, 2014 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 07, 2014 0.0450 0.0450 0.0450 0.0450 1,666 +0.00(+0.00%)
Apr 30, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 29, 2014 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Apr 25, 2014 0.0450 0.0450 0.0450 0.0450 200 +0.00(+0.00%)
Apr 23, 2014 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 21, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 17, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 11, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 10, 2014 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Apr 08, 2014 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 07, 2014 0.0450 0.0500 0.0450 0.0500 100,000 +0.01(+25.00%)
Mar 31, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 27, 2014 0.0400 0.0400 0.0400 200 +0.00(+0.00%)
Mar 24, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 20, 2014 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 19, 2014 0.0350 0.0350 0.0350 0.0350 2,000 -0.01(-22.22%)
Mar 18, 2014 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Mar 14, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 10, 2014 0.0350 0.0350 0.0350 300 +0.00(+0.00%)
Mar 06, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 05, 2014 0.0300 0.0400 0.0300 0.0350 58,000 +0.01(+16.67%)
Mar 03, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 28, 2014 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Feb 27, 2014 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Feb 26, 2014 0.0400 0.0400 0.0400 0.0400 37,002 +0.00(+14.29%)
Feb 25, 2014 0.0350 0.0500 0.0350 0.0350 203,200 +0.01(+16.67%)
Feb 21, 2014 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 20, 2014 0.0250 0.0250 0.0250 0.0250 3,466 +0.01(+66.67%)
Feb 14, 2014 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Feb 11, 2014 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Feb 10, 2014 0.0200 0.0200 0.0200 0.0200 1,270 +0.00(+0.00%)
Feb 04, 2014 0.0200 0.0200 0.0200 450 +0.00(+0.00%)
Feb 03, 2014 0.0200 0.0200 0.0200 0.0200 565,200 +0.00(+0.00%)
Jan 31, 2014 0.0250 0.0250 0.0200 0.0200 957,600 -0.01(-20.00%)
Jan 30, 2014 0.0250 0.0250 0.0250 0.0250 51,500 +0.00(+0.00%)
Jan 29, 2014 0.0250 0.0250 0.0250 0.0250 3,400 +0.00(+0.00%)
Jan 28, 2014 0.0250 0.0250 0.0250 0.0250 3,800 +0.00(+0.00%)
Jan 24, 2014 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 23, 2014 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+20.00%)
Jan 15, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 13, 2014 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 10, 2014 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Jan 08, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 07, 2014 0.0300 0.0300 0.0250 0.0250 14,100 +0.00(+0.00%)
Jan 06, 2014 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Dec 30, 2013 0.0300 0.0300 0.0300 0.0300 400 +0.00(+20.00%)
Dec 24, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 23, 2013 0.0300 0.0300 0.0250 0.0250 58,800 -0.00(-16.67%)
Dec 20, 2013 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Dec 19, 2013 0.0350 0.0350 0.0300 0.0300 59,200 -0.01(-14.29%)
Dec 18, 2013 0.0350 0.0350 0.0350 0.0350 4,800 +0.00(+0.00%)
Dec 17, 2013 0.0350 0.0350 0.0350 0.0350 1,400 +0.00(+0.00%)
Dec 13, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 12, 2013 0.0350 0.0350 0.0350 0.0350 4,020 +0.00(+0.00%)
Dec 10, 2013 0.0350 0.0350 0.0350 0.0350 333 +0.00(+0.00%)
Dec 09, 2013 0.0350 0.0350 0.0350 0.0350 4,600 +0.00(+0.00%)
Dec 05, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 04, 2013 0.0350 0.0350 0.0350 0.0350 3,000 -0.00(-12.50%)
Dec 03, 2013 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Nov 29, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 27, 2013 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 21, 2013 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 19, 2013 0.0350 0.0350 0.0350 200 -0.00(-12.50%)
Nov 15, 2013 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Nov 13, 2013 0.0300 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 12, 2013 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Nov 11, 2013 0.0450 0.0450 0.0350 0.0350 42,000 -0.00(-12.50%)
Nov 06, 2013 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 05, 2013 0.0400 0.0450 0.0400 0.0450 13,935 +0.00(+12.50%)
Nov 04, 2013 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Oct 31, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 30, 2013 0.0400 0.0400 0.0400 0.0400 32,000 +0.00(+0.00%)
Oct 29, 2013 0.0450 0.0500 0.0400 0.0400 10,000 +0.00(+0.00%)
Oct 25, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 21, 2013 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 17, 2013 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 16, 2013 0.0400 0.0400 0.0400 0.0400 30,000 -0.00(-11.11%)
Oct 15, 2013 0.0400 0.0450 0.0400 0.0450 18,000 +0.00(+12.50%)
Oct 09, 2013 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 07, 2013 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 26, 2013 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 25, 2013 0.0450 0.0450 0.0450 0.0450 37,200 +0.00(+0.00%)
Sep 24, 2013 0.0450 0.0450 0.0450 0.0450 24,200 +0.00(+0.00%)
Sep 20, 2013 0.0450 0.0450 0.0450 440 -0.01(-18.18%)
Sep 19, 2013 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Sep 18, 2013 0.0550 0.0550 0.0550 0.0550 5,000 +0.01(+22.22%)
Sep 17, 2013 0.0450 0.0450 0.0450 0.0450 8,700 -0.01(-10.00%)
Sep 16, 2013 0.0500 0.0500 0.0500 0.0500 21,000 +0.00(+0.00%)
Sep 12, 2013 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 09, 2013 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Sep 04, 2013 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Sep 03, 2013 0.0450 0.0450 0.0450 0.0450 40,233 -0.01(-10.00%)
Aug 30, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 28, 2013 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 26, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 23, 2013 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Aug 22, 2013 0.0450 0.0450 0.0450 0.0450 3,900 -0.01(-10.00%)
Aug 21, 2013 0.0450 0.0500 0.0450 0.0500 33,900 -0.00(-9.09%)
Aug 15, 2013 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Aug 14, 2013 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+12.50%)
Aug 13, 2013 0.0400 0.0400 0.0400 0.0400 4,800 +0.00(+0.00%)
Aug 12, 2013 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Aug 08, 2013 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 26, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 25, 2013 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Jul 24, 2013 0.0400 0.0400 0.0400 0.0400 2,040 +0.00(+0.00%)
Jul 23, 2013 0.0400 0.0400 0.0400 0.0400 23 +0.00(+14.29%)
Jul 22, 2013 0.0850 0.0850 0.0350 0.0350 6,211 -0.04(-56.25%)
Jul 19, 2013 0.0800 0.0800 0.0800 0.0800 3,546 +0.04(+77.78%)
Jul 18, 2013 0.0450 0.0450 0.0450 0.0450 5,604 +0.00(+0.00%)
Jul 17, 2013 0.0450 0.0450 0.0450 0.0450 1 +0.00(+0.00%)
Jul 16, 2013 0.0450 0.0450 0.0450 0.0450 146 +0.00(+0.00%)
Jul 15, 2013 0.0450 0.0450 0.0450 0.0450 1,100 -0.02(-30.77%)
Jul 12, 2013 0.0600 0.0650 0.0600 0.0650 45,000 +0.01(+18.18%)
Jul 11, 2013 0.0450 0.0550 0.0450 0.0550 57,200 +0.03(+83.33%)
Jul 10, 2013 0.0400 0.0400 0.0300 0.0300 25,000 +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.