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
Streaming Delayed 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 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%)
Nov 02, 2015 0.0800 0.0800 0.0800 600 -0.01(-15.79%)
Oct 27, 2015 0.0950 0.0950 0.0950 0 +0.06(+137.50%)
Oct 26, 2015 0.0700 0.0750 0.0400 0.0400 30,711 -0.01(-20.00%)
Oct 23, 2015 0.0300 0.0650 0.0300 0.0500 44,000 +0.02(+66.67%)
Oct 22, 2015 0.0400 0.0400 0.0300 0.0300 9,000 -0.01(-25.00%)
Oct 21, 2015 0.0600 0.0600 0.0400 0.0400 6,800 -0.01(-20.00%)
Oct 20, 2015 0.0500 0.0500 0.0500 0.0500 2,000 -0.01(-16.67%)
Oct 19, 2015 0.0550 0.0600 0.0500 0.0600 54,800 +0.01(+20.00%)
Oct 16, 2015 0.0500 0.0500 0.0500 0.0500 42,222 +0.00(+0.00%)
Oct 15, 2015 0.0350 0.0500 0.0300 0.0500 13,000 +0.00(+0.00%)
Oct 14, 2015 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Oct 13, 2015 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Oct 07, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 28, 2015 0.0450 0.0450 0.0450 673 +0.00(+0.00%)
Sep 24, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 23, 2015 0.0450 0.0450 0.0450 0.0450 3,600 +0.00(+0.00%)
Sep 21, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 17, 2015 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Aug 26, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 24, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 21, 2015 0.0350 0.0350 0.0350 0.0350 18,000 -0.00(-12.50%)
Aug 19, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 13, 2015 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Aug 04, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jul 28, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 27, 2015 0.0450 0.0450 0.0400 0.0400 6,000 -0.01(-20.00%)
Jul 21, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jul 17, 2015 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jul 16, 2015 0.0450 0.0550 0.0450 0.0500 17,000 -0.00(-9.09%)
Jul 15, 2015 0.0450 0.0550 0.0450 0.0550 34,913 +0.00(+0.00%)
Jul 09, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 08, 2015 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Jun 29, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 23, 2015 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Jun 22, 2015 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Jun 18, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 10, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 09, 2015 0.0500 0.0500 0.0500 0.0500 5,200 +0.01(+11.11%)
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.