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 23, 2020 0.0500 0.0500 0.0500 0 -0.05(-50.00%)
Mar 23, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 12, 2020 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Mar 11, 2020 0.1200 0.1200 0.1200 0.1200 50,000 -0.03(-20.00%)
Feb 28, 2020 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Feb 25, 2020 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Feb 24, 2020 0.1150 0.1150 0.1150 0.1150 1,500 +0.01(+9.52%)
Feb 18, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 13, 2020 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Feb 12, 2020 0.1150 0.1150 0.1150 40 +0.00(+0.00%)
Feb 11, 2020 0.1150 0.1150 0.1150 0.1150 2,795 -0.03(-17.86%)
Feb 05, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Feb 03, 2020 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Jan 30, 2020 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Jan 27, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 24, 2020 0.1100 0.1350 0.1100 0.1350 40,000 +0.05(+50.00%)
Jan 23, 2020 0.0900 0.0900 0.0900 442 +0.00(+0.00%)
Jan 14, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 10, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 09, 2020 0.0800 0.0800 0.0800 0.0800 10,400 +0.02(+33.33%)
Jan 02, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 12, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 10, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 05, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 04, 2019 0.0600 0.0600 0.0600 200 +0.00(+0.00%)
Nov 22, 2019 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Nov 18, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 14, 2019 0.0800 0.0800 0.0800 0 +0.03(+45.45%)
Nov 05, 2019 0.0550 0.0550 0.0550 0 -0.03(-35.29%)
Nov 01, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
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%)
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.