Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pampa Metals Corp (CSE: PM )

0.3450 -0.0100 (-2.82%)
Official Closing Price Updated: 2:48 PM EDT, May 31, 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 (%)
Jul 30, 2021 0.4100 0.4100 0.4100 0 -0.03(-6.82%)
Jul 29, 2021 0.4500 0.4500 0.4300 0.4400 111,615 -0.02(-4.35%)
Jul 28, 2021 0.4400 0.4800 0.4400 0.4600 134,500 +0.02(+4.55%)
Jul 27, 2021 0.4600 0.4600 0.4250 0.4400 96,295 -0.03(-6.38%)
Jul 26, 2021 0.4700 0.4700 0.4600 0.4700 211,500 +0.03(+6.82%)
Jul 23, 2021 0.4400 0.4400 0.4400 0.4400 5,000 -0.01(-2.22%)
Jul 22, 2021 0.4500 0.4500 0.4100 0.4500 154,500 -0.04(-8.16%)
Jul 21, 2021 0.4700 0.4900 0.4700 0.4900 54,500 +0.00(+0.00%)
Jul 20, 2021 0.4200 0.4900 0.4200 0.4900 98,683 +0.00(+0.00%)
Jul 19, 2021 0.4550 0.4900 0.4200 0.4900 93,167 +0.01(+2.08%)
Jul 16, 2021 0.5100 0.5100 0.4500 0.4800 404,142 -0.04(-7.69%)
Jul 15, 2021 0.5800 0.5800 0.5000 0.5200 86,823 -0.06(-10.34%)
Jul 14, 2021 0.5300 0.5800 0.5300 0.5800 238,950 +0.03(+5.45%)
Jul 13, 2021 0.4950 0.5500 0.4750 0.5500 57,882 +0.05(+10.00%)
Jul 12, 2021 0.5100 0.5100 0.5000 0.5000 14,500 -0.04(-7.41%)
Jul 09, 2021 0.5400 0.5400 0.4800 0.5400 77,650 +0.01(+1.89%)
Jul 08, 2021 0.5200 0.5300 0.4900 0.5300 100,290 +0.01(+1.92%)
Jul 07, 2021 0.5500 0.5700 0.5200 0.5200 207,784 +0.00(+0.00%)
Jul 06, 2021 0.5700 0.5700 0.5200 0.5200 15,980 -0.05(-8.77%)
Jul 05, 2021 0.5800 0.5900 0.5600 0.5700 88,550 -0.02(-3.39%)
Jul 02, 2021 0.5400 0.5900 0.5300 0.5900 86,732 +0.04(+7.27%)
Jun 30, 2021 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Jun 29, 2021 0.5900 0.6000 0.5700 0.5800 394,980 +0.01(+1.75%)
Jun 28, 2021 0.5200 0.5900 0.5200 0.5700 342,154 +0.08(+16.33%)
Jun 25, 2021 0.4200 0.4900 0.4200 0.4900 33,000 +0.01(+2.08%)
Jun 24, 2021 0.4500 0.4800 0.4500 0.4800 26,600 +0.05(+12.94%)
Jun 23, 2021 0.4500 0.4500 0.4000 0.4250 79,982 -0.03(-5.56%)
Jun 22, 2021 0.4600 0.4600 0.4300 0.4500 33,074 -0.02(-3.23%)
Jun 21, 2021 0.5000 0.5000 0.4650 0.4650 137,200 -0.05(-10.58%)
Jun 18, 2021 0.5500 0.5500 0.5100 0.5200 90,900 -0.04(-7.14%)
Jun 17, 2021 0.5800 0.5900 0.5400 0.5600 118,200 -0.01(-1.75%)
Jun 16, 2021 0.5600 0.5700 0.5600 0.5700 33,308 -0.01(-1.72%)
Jun 15, 2021 0.5700 0.5800 0.5500 0.5800 105,100 +0.01(+1.75%)
Jun 14, 2021 0.5900 0.5900 0.5700 0.5700 29,052 -0.02(-3.39%)
Jun 11, 2021 0.5800 0.5900 0.5600 0.5900 64,204 +0.01(+1.72%)
Jun 10, 2021 0.5300 0.5800 0.5000 0.5800 292,190 +0.05(+9.43%)
Jun 09, 2021 0.5300 0.5400 0.5200 0.5300 61,681 -0.02(-3.64%)
Jun 08, 2021 0.5100 0.5700 0.5100 0.5500 91,625 +0.05(+10.00%)
Jun 07, 2021 0.5300 0.5300 0.4900 0.5000 69,195 -0.01(-1.96%)
Jun 04, 2021 0.5300 0.5400 0.5000 0.5100 166,315 -0.02(-3.77%)
Jun 03, 2021 54.00 0.5400 0.4900 0.5300 8,890,000 +0.00(+0.00%)
Jun 02, 2021 0.5500 0.5500 0.5000 0.5300 188,400 -0.04(-7.02%)
Jun 01, 2021 0.5100 0.5700 0.4950 0.5700 311,650 +0.07(+14.00%)
May 31, 2021 0.4700 0.5000 0.4500 0.5000 88,769 +0.04(+8.70%)
May 28, 2021 0.4000 0.4700 0.4000 0.4600 161,351 +0.06(+15.00%)
May 27, 2021 0.3900 0.4300 0.3900 0.4000 298,178 +0.03(+6.67%)
May 26, 2021 0.3950 0.4100 0.3750 0.3750 19,600 -0.02(-5.06%)
May 25, 2021 0.3350 0.3950 0.3300 0.3950 21,000 +0.02(+3.95%)
May 21, 2021 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
May 20, 2021 0.3500 0.3650 0.3300 0.3500 55,600 +0.00(+0.00%)
May 19, 2021 0.3750 0.3750 0.3500 0.3500 43,411 -0.01(-2.78%)
May 18, 2021 0.3500 0.3650 0.3500 0.3600 33,400 +0.00(+0.00%)
May 17, 2021 0.3500 0.3600 0.3300 0.3600 54,740 +0.01(+2.86%)
May 14, 2021 0.3850 0.3850 0.3500 0.3500 77,542 -0.04(-9.09%)
May 13, 2021 0.4050 0.4050 0.3850 0.3850 36,900 -0.01(-2.53%)
May 12, 2021 0.4050 0.4100 0.3800 0.3950 93,750 -0.01(-3.66%)
May 11, 2021 0.4050 0.4100 0.4050 0.4100 19,835 +0.00(+0.00%)
May 10, 2021 0.4150 0.4400 0.4000 0.4100 70,556 -0.01(-1.20%)
May 07, 2021 0.4350 0.4350 0.3550 0.4150 59,650 -0.02(-4.60%)
May 06, 2021 0.3550 0.4400 0.3550 0.4350 27,250 +0.03(+8.75%)
May 05, 2021 0.4150 0.4300 0.4000 0.4000 24,011 -0.04(-9.09%)
May 04, 2021 0.4400 0.4400 0.4400 0.4400 100 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.