|
 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 | | 2003-05-05 | 3,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2003-05-06 | 19,700 | 0.50 | 0.68 | 0.50 | 0.68 | 00:00:00 | | 2003-05-07 | 6,000 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2003-05-08 | 3,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-05-09 | 8,300 | 0.68 | 0.72 | 0.68 | 0.72 | 00:00:00 | | 2003-05-12 | 13,700 | 0.72 | 0.72 | 0.68 | 0.68 | 00:00:00 | | 2003-05-13 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2003-05-14 | 16,000 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2003-05-15 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2003-05-16 | 5,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-05-20 | 3,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-05-21 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-05-22 | 5,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-05-23 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-05-26 | 3,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-05-27 | 10,000 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2003-05-28 | 14,500 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2003-05-29 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-05-30 | 6,000 | 0.58 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2003-06-02 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-06-03 | 1,500 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2003-06-04 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2003-06-05 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2003-06-06 | 300 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2003-06-09 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2003-06-10 | 4,700 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2003-06-11 | 15,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2003-06-12 | 17,000 | 0.50 | 0.50 | 0.45 | 0.49 | 00:00:00 | | 2003-06-13 | 22,800 | 0.48 | 0.50 | 0.43 | 0.46 | 00:00:00 | | 2003-06-16 | 4,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2003-06-17 | 6,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2003-06-18 | 1,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2003-06-19 | 7,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2003-06-20 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2003-06-23 | 50,400 | 0.48 | 0.55 | 0.48 | 0.50 | 00:00:00 | | 2003-06-24 | 16,700 | 0.48 | 0.48 | 0.43 | 0.43 | 00:00:00 | | 2003-06-25 | 20,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2003-06-26 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2003-06-27 | 4,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-06-30 | 3,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-07-02 | 5,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2003-07-03 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2003-07-04 | 24,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2003-07-07 | 11,000 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2003-07-08 | 20,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2003-07-09 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2003-07-10 | 6,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2003-07-11 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2003-07-14 | 1,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2003-07-15 | 1,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2003-07-16 | 11,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2003-07-17 | 5,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2003-07-18 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2003-07-21 | 22,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2003-07-22 | 28,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2003-07-23 | 16,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-07-24 | 2,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-07-25 | 11,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-07-28 | 6,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-07-29 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-07-30 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-07-31 | 10,600 | 0.51 | 0.51 | 0.45 | 0.47 | 00:00:00 | | 2003-08-01 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2003-08-05 | 4,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-08-06 | 15,500 | 0.52 | 0.52 | 0.47 | 0.52 | 00:00:00 | | 2003-08-07 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2003-08-08 | 16,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-08-11 | 60,000 | 0.48 | 0.50 | 0.43 | 0.43 | 00:00:00 | | 2003-08-12 | 200 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2003-08-13 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2003-08-14 | 16,300 | 0.49 | 0.49 | 0.43 | 0.43 | 00:00:00 | | 2003-08-15 | 5,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2003-08-18 | 12,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2003-08-19 | 25,000 | 0.41 | 0.46 | 0.41 | 0.46 | 00:00:00 | | 2003-08-20 | 121,200 | 0.49 | 0.57 | 0.49 | 0.57 | 00:00:00 | | 2003-08-21 | 21,500 | 0.58 | 0.65 | 0.50 | 0.50 | 00:00:00 | | 2003-08-22 | 1,000 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2003-08-25 | 6,600 | 0.60 | 0.67 | 0.55 | 0.55 | 00:00:00 | | 2003-08-26 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-08-27 | 23,100 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-08-28 | 5,000 | 0.60 | 0.68 | 0.60 | 0.68 | 00:00:00 | | 2003-08-29 | 10,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2003-09-02 | 1,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-09-03 | 2,500 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2003-09-04 | 2,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2003-09-05 | 10,000 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2003-09-08 | 2,400 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2003-09-09 | 18,500 | 0.66 | 0.74 | 0.66 | 0.68 | 00:00:00 | | 2003-09-10 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2003-09-11 | 5,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-09-12 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-09-15 | 7,400 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-09-16 | 2,000 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2003-09-17 | 4,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-09-18 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-09-19 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-09-22 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-09-23 | 10,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2003-09-24 | 800 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-09-25 | 26,000 | 0.65 | 0.67 | 0.61 | 0.62 | 00:00:00 | | 2003-09-26 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-09-29 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-09-30 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-10-01 | 600 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2003-10-02 | 5,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-10-03 | 1,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2003-10-06 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2003-10-07 | 7,000 | 0.60 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2003-10-08 | 9,300 | 0.65 | 0.65 | 0.58 | 0.65 | 00:00:00 | | 2003-10-09 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-10-10 | 5,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2003-10-14 | 21,000 | 0.65 | 0.72 | 0.65 | 0.72 | 00:00:00 | | 2003-10-15 | 32,000 | 0.72 | 0.73 | 0.65 | 0.65 | 00:00:00 | | 2003-10-16 | 13,500 | 0.61 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2003-10-17 | 6,500 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2003-10-20 | 15,000 | 0.68 | 0.74 | 0.68 | 0.74 | 00:00:00 | | 2003-10-21 | 22,100 | 0.75 | 0.85 | 0.75 | 0.75 | 00:00:00 | | 2003-10-22 | 6,500 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2003-10-23 | 11,200 | 0.71 | 0.80 | 0.71 | 0.80 | 00:00:00 | | 2003-10-24 | 33,300 | 0.80 | 0.90 | 0.75 | 0.80 | 00:00:00 | | 2003-10-27 | 10,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
