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 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%)
May 02, 2022 0.1250 0.1250 0.1000 0.1000 21,500 +0.01(+17.65%)
Mar 18, 2022 0.0850 0 -0.00(-5.56%)
Feb 23, 2022 0.0900 0 +0.00(+0.00%)
Feb 17, 2022 0.0900 0 +0.00(+5.88%)
Feb 15, 2022 0.0850 0 +0.00(+0.00%)
Jan 28, 2022 0.0850 0 +0.00(+0.00%)
Jan 06, 2022 0.0850 0 +0.00(+0.00%)
Dec 29, 2021 0.0850 0.0850 0.0850 0 -0.02(-22.73%)
Dec 16, 2021 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 09, 2021 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Dec 03, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 19, 2021 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Nov 18, 2021 0.1150 0.1350 0.0950 0.0950 14,500 -0.02(-17.39%)
Nov 12, 2021 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Nov 08, 2021 0.1250 0.1250 0.1250 0 +0.04(+38.89%)
Nov 05, 2021 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Nov 01, 2021 0.0900 0.0900 0.0900 800 -0.04(-28.00%)
Oct 28, 2021 0.1250 0.1250 0.1250 0 +0.04(+47.06%)
Oct 27, 2021 0.0900 0.0900 0.0850 0.0850 25,000 -0.04(-34.62%)
Oct 25, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 22, 2021 0.1300 0.1300 0.1300 0.1300 5,010 +0.03(+23.81%)
Oct 19, 2021 0.0900 0.1050 0.1050 0.1050 1,240 +0.00(+0.00%)
Oct 18, 2021 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Oct 12, 2021 0.0850 0.1000 0.1000 0.1000 500 -0.03(-23.08%)
Oct 07, 2021 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Sep 27, 2021 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Aug 25, 2021 0.1400 0.1400 0.1400 0 +0.03(+21.74%)
Aug 23, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 18, 2021 0.1150 0.1150 0.1150 0 -0.03(-17.86%)
Aug 13, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 12, 2021 0.1400 0.1400 0.1400 0.1400 4,000 +0.00(+0.00%)
Aug 10, 2021 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Jul 27, 2021 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
Jul 26, 2021 0.1350 0.1350 0.1350 0.1350 500 +0.02(+17.39%)
Jul 23, 2021 0.1150 0.1150 0.1150 0.1150 2,000 -0.04(-28.12%)
Jul 09, 2021 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Jul 08, 2021 0.1300 0.1300 0.1300 0.1300 5,000 -0.03(-18.75%)
Jun 30, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 29, 2021 0.1600 0.1600 0.1600 0.1600 12,500 +0.00(+0.00%)
Jun 15, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 14, 2021 0.1700 0.1700 0.1600 0.1600 50,000 -0.01(-5.88%)
Jun 11, 2021 0.1700 0.1700 0.1700 0.1700 16,970 +0.01(+3.03%)
Jun 09, 2021 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jun 08, 2021 0.1600 0.1600 0.1600 0.1600 3,000 +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.