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

Pacific Bay Minerals Ltd (TSV: PBM )

0.0400 +0.0050 (+14.29%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 17, 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 19, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 18, 2018 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Apr 13, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 06, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 28, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 27, 2018 0.0350 0.0350 0.0300 0.0300 2,000 -0.01(-14.29%)
Mar 26, 2018 0.0350 0.0350 0.0350 0.0350 3,300 +0.00(+0.00%)
Mar 16, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 14, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 12, 2018 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Mar 07, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 05, 2018 0.0500 0.0500 0.0500 0 +0.02(+66.67%)
Mar 02, 2018 0.0400 0.0400 0.0300 0.0300 40,000 +0.00(+0.00%)
Mar 01, 2018 0.0350 0.0350 0.0300 0.0300 43,600 -0.01(-14.29%)
Feb 27, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 26, 2018 0.0400 0.0400 0.0350 0.0350 30,000 -0.00(-12.50%)
Feb 23, 2018 0.0400 0.0500 0.0250 0.0400 441,366 +0.00(+0.00%)
Feb 22, 2018 0.0400 0.0400 0.0300 0.0400 150,000 -0.00(-11.11%)
Feb 21, 2018 0.0500 0.0500 0.0450 0.0450 16,200 -0.01(-18.18%)
Feb 15, 2018 0.0550 0.0550 0.0550 0 +0.02(+57.14%)
Feb 14, 2018 0.0350 0.0350 0.0350 0.0350 1,600 +0.00(+0.00%)
Feb 12, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 09, 2018 0.0450 0.0450 0.0400 0.0400 48,000 -0.01(-20.00%)
Feb 06, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Feb 05, 2018 0.0400 0.0400 0.0400 0.0400 5,975 -0.01(-27.27%)
Jan 31, 2018 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Jan 30, 2018 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+14.29%)
Jan 29, 2018 0.0350 0.0350 0.0350 0.0350 78,500 +0.00(+0.00%)
Jan 19, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 05, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 03, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 27, 2017 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+12.50%)
Dec 21, 2017 0.0400 0.0400 0.0400 800 -0.01(-20.00%)
Dec 20, 2017 0.0500 0.0500 0.0500 0.0500 5,400 +0.01(+25.00%)
Dec 14, 2017 0.0400 0.0400 0.0400 600 -0.00(-11.11%)
Dec 11, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 08, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.01(+28.57%)
Dec 06, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 05, 2017 0.0600 0.0600 0.0350 0.0350 86,000 -0.01(-22.22%)
Dec 01, 2017 0.0450 0.0450 0.0450 0 +0.01(+50.00%)
Nov 30, 2017 0.0300 0.0300 0.0300 0.0300 54,000 +0.00(+20.00%)
Nov 28, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 27, 2017 0.0250 0.0250 0.0250 0.0250 8,700 +0.00(+0.00%)
Nov 17, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 10, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 03, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 26, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 19, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 18, 2017 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Oct 03, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 26, 2017 0.0350 0.0350 0.0350 640 +0.00(+0.00%)
Sep 20, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 18, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 15, 2017 0.0350 0.0350 0.0350 0.0350 20,000 +0.01(+16.67%)
Sep 14, 2017 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Sep 11, 2017 0.0350 0.0350 0.0350 250 +0.01(+16.67%)
Aug 31, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 25, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 22, 2017 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Aug 17, 2017 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Aug 10, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 09, 2017 0.0400 0.0450 0.0400 0.0450 16,600 +0.00(+12.50%)
Aug 08, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jul 27, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 26, 2017 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jul 25, 2017 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jul 24, 2017 0.0350 0.0450 0.0350 0.0450 7,000 +0.00(+12.50%)
Jul 20, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 13, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 12, 2017 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
Jul 11, 2017 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Jul 10, 2017 0.0400 0.0400 0.0400 0.0400 2,930 +0.00(+14.29%)
Jul 05, 2017 0.0350 0.0350 0.0350 400 -0.00(-12.50%)
Jul 03, 2017 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 30, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 26, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 23, 2017 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Jun 14, 2017 0.0400 0.0400 0.0400 800 -0.00(-11.11%)
Jun 13, 2017 0.0450 0.0450 0.0450 0.0450 20,000 +0.01(+28.57%)
Jun 08, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 07, 2017 0.0450 0.0450 0.0350 0.0350 40,400 +0.00(+0.00%)
May 19, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 15, 2017 0.0400 0.0400 0.0400 0 +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.