|
 PHILEX GOLD INC - [Ticker: PGI.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PGI.V quotes from 2000-01-01 to 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-23 | 10,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-02-26 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-02-27 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-02-28 | 4,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2007-03-01 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2007-03-02 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2007-03-05 | 1,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-03-06 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-03-07 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-03-08 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-03-09 | 11,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-03-12 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-03-13 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-03-14 | 5,500 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2007-03-15 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-03-16 | 2,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-03-19 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-03-20 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-03-21 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-03-22 | 2,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-03-23 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-03-26 | 1,500 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-03-27 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-03-28 | 4,500 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2007-03-29 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-03-30 | 9,500 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2007-04-02 | 500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2007-04-03 | 2,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-04-04 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-04-05 | 11,000 | 0.69 | 0.69 | 0.60 | 0.60 | 00:00:00 | | 2007-04-09 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-04-10 | 3,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2007-04-11 | 1,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2007-04-12 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2007-04-13 | 800 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2007-04-16 | 50,000 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2007-04-17 | 9,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-04-18 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-04-19 | 1,300 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2007-04-20 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2007-04-23 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2007-04-24 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2007-04-25 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2007-04-26 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2007-04-27 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2007-04-30 | 13,000 | 0.55 | 0.67 | 0.55 | 0.67 | 00:00:00 | | 2007-05-01 | 10,000 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2007-05-02 | 5,000 | 0.60 | 0.67 | 0.60 | 0.67 | 00:00:00 | | 2007-05-03 | 13,500 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2007-05-04 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-05-07 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-05-08 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-05-09 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-05-10 | 3,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-05-11 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-05-14 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-05-15 | 2,200 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-05-16 | 1,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2007-05-17 | 7,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-05-18 | 4,500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2007-05-22 | 14,500 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2007-05-23 | 12,500 | 0.66 | 0.66 | 0.55 | 0.55 | 00:00:00 | | 2007-05-24 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-05-25 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-05-28 | 5,000 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2007-05-29 | 500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-05-30 | 56,000 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2007-05-31 | 4,900 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2007-06-01 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2007-06-04 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2007-06-05 | 16,500 | 0.52 | 0.52 | 0.47 | 0.47 | 00:00:00 | | 2007-06-06 | 60,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2007-06-07 | 42,000 | 0.60 | 0.67 | 0.60 | 0.60 | 00:00:00 | | 2007-06-08 | 33,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-06-11 | 5,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-06-12 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-06-13 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-06-14 | 57,500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2007-06-15 | 7,500 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2007-06-18 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2007-06-19 | 6,700 | 0.59 | 0.59 | 0.53 | 0.53 | 00:00:00 | | 2007-06-20 | 5,500 | 0.55 | 0.65 | 0.55 | 0.65 | 00:00:00 | | 2007-06-21 | 5,500 | 0.65 | 0.71 | 0.53 | 0.53 | 00:00:00 | | 2007-06-22 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2007-06-25 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2007-06-26 | 30,500 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2007-06-27 | 45,800 | 0.57 | 0.57 | 0.49 | 0.57 | 00:00:00 | | 2007-06-28 | 9,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-06-29 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-07-03 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-07-04 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-07-05 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-07-06 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-07-09 | 15,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-07-10 | 2,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2007-07-11 | 6,000 | 0.59 | 0.59 | 0.53 | 0.53 | 00:00:00 | | 2007-07-12 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2007-07-13 | 2,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2007-07-16 | 2,500 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2007-07-17 | 3,000 | 0.58 | 0.58 | 0.45 | 0.45 | 00:00:00 | | 2007-07-18 | 3,000 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2007-07-19 | 31,100 | 0.51 | 0.60 | 0.50 | 0.60 | 00:00:00 | | 2007-07-20 | 3,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2007-07-23 | 5,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-07-24 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-07-25 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-07-26 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-07-27 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-07-30 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-07-31 | 25,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-08-01 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-08-02 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-08-03 | 5,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2007-08-07 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2007-08-08 | 2,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2007-08-09 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2007-08-10 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2007-08-13 | 5,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2007-08-14 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2007-08-15 | 9,500 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2007-08-16 | 38,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
