|
 PALMAREJO SILVER - [Ticker: PJO.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 | | PJO.V quotes from 2000-01-01 to 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-11-01 | 129 | 3.08 | 3.25 | 3.08 | 3.25 | 00:00:00 | | 2005-11-02 | 169 | 3.22 | 3.22 | 3.15 | 3.15 | 00:00:00 | | 2005-11-03 | 7 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2005-11-04 | 530 | 3.10 | 3.25 | 3.10 | 3.25 | 00:00:00 | | 2005-11-08 | 30 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2005-11-10 | 40 | 3.23 | 3.23 | 3.12 | 3.15 | 00:00:00 | | 2005-11-11 | 95 | 3.12 | 3.15 | 3.10 | 3.15 | 00:00:00 | | 2005-11-14 | 117 | 3.15 | 3.15 | 3.10 | 3.10 | 00:00:00 | | 2005-11-15 | 501 | 3.05 | 3.05 | 3.00 | 3.00 | 00:00:00 | | 2005-11-16 | 26 | 3.00 | 3.14 | 3.00 | 3.14 | 00:00:00 | | 2005-11-17 | 111 | 3.15 | 3.15 | 3.09 | 3.09 | 00:00:00 | | 2005-11-18 | 80 | 3.05 | 3.05 | 3.01 | 3.05 | 00:00:00 | | 2005-11-21 | 43 | 3.20 | 3.25 | 3.20 | 3.25 | 00:00:00 | | 2005-11-22 | 33 | 3.05 | 3.25 | 3.05 | 3.25 | 00:00:00 | | 2005-11-23 | 70 | 3.10 | 3.30 | 3.06 | 3.30 | 00:00:00 | | 2005-11-25 | 122 | 3.15 | 3.45 | 3.15 | 3.33 | 00:00:00 | | 2005-11-28 | 92 | 3.30 | 3.40 | 3.10 | 3.40 | 00:00:00 | | 2005-11-29 | 135 | 3.49 | 3.50 | 3.48 | 3.50 | 00:00:00 | | 2005-11-30 | 151 | 3.65 | 4.15 | 3.55 | 3.75 | 00:00:00 | | 2005-12-01 | 3,055 | 3.75 | 4.00 | 3.70 | 4.00 | 00:00:00 | | 2005-12-02 | 69 | 4.00 | 4.00 | 3.70 | 3.85 | 00:00:00 | | 2005-12-05 | 462 | 3.80 | 3.80 | 3.67 | 3.79 | 00:00:00 | | 2005-12-06 | 133 | 3.79 | 3.80 | 3.70 | 3.80 | 00:00:00 | | 2005-12-07 | 271 | 3.80 | 3.97 | 3.80 | 3.90 | 00:00:00 | | 2005-12-08 | 1,597 | 3.99 | 4.10 | 3.97 | 4.10 | 00:00:00 | | 2005-12-09 | 574 | 4.20 | 4.59 | 4.15 | 4.40 | 00:00:00 | | 2005-12-12 | 898 | 4.90 | 5.30 | 4.60 | 4.85 | 00:00:00 | | 2005-12-13 | 408 | 4.85 | 5.21 | 4.45 | 5.15 | 00:00:00 | | 2005-12-14 | 93 | 4.60 | 5.10 | 4.60 | 4.95 | 00:00:00 | | 2005-12-15 | 278 | 4.95 | 5.20 | 4.75 | 5.20 | 00:00:00 | | 2005-12-16 | 122 | 5.20 | 5.45 | 5.01 | 5.45 | 00:00:00 | | 2005-12-19 | 184 | 5.50 | 5.50 | 5.07 | 5.07 | 00:00:00 | | 2005-12-20 | 163 | 5.40 | 5.40 | 5.05 | 5.05 | 00:00:00 | | 2005-12-21 | 110 | 4.80 | 5.08 | 4.80 | 4.87 | 00:00:00 | | 2005-12-22 | 133 | 5.25 | 5.40 | 5.25 | 5.25 | 00:00:00 | | 2005-12-23 | 57 | 5.25 | 5.30 | 5.09 | 5.20 | 00:00:00 | | 2005-12-28 | 98 | 5.28 | 5.30 | 5.19 | 5.29 | 00:00:00 | | 2005-12-29 | 71 | 5.30 | 5.30 | 4.89 | 5.10 | 00:00:00 | | 2005-12-30 | 280 | 5.15 | 5.44 | 5.15 | 5.44 | 00:00:00 | | 2006-01-03 | 892 | 6.00 | 6.00 | 5.50 | 5.70 | 00:00:00 | | 2006-01-04 | 444 | 5.70 | 5.70 | 5.48 | 5.50 | 00:00:00 | | 2006-01-05 | 874 | 5.50 | 5.50 | 5.30 | 5.30 | 00:00:00 | | 2006-01-06 | 1,921 | 5.44 | 6.10 | 5.44 | 6.10 | 00:00:00 | | 2006-01-09 | 1,462 | 6.00 | 6.09 | 5.70 | 6.00 | 00:00:00 | | 2006-01-10 | 1,913 | 5.98 | 6.10 | 5.74 | 5.96 | 00:00:00 | | 2006-01-11 | 2,097 | 6.00 | 6.74 | 5.90 | 6.74 | 00:00:00 | | 2006-01-12 | 3,201 | 6.75 | 7.20 | 6.70 | 6.70 | 00:00:00 | | 2006-01-13 | 2,341 | 6.60 | 7.05 | 6.45 | 6.70 | 00:00:00 | | 2006-01-16 | 1,204 | 6.65 | 6.95 | 6.50 | 6.70 | 00:00:00 | | 2006-01-17 | 695 | 6.85 | 6.90 | 6.45 | 6.45 | 00:00:00 | | 2006-01-18 | 1,027 | 6.79 | 6.79 | 6.00 | 6.00 | 00:00:00 | | 2006-01-19 | 1,673 | 6.10 | 7.05 | 6.10 | 6.80 | 00:00:00 | | 2006-01-20 | 1,227 | 6.80 | 7.11 | 6.78 | 7.10 | 00:00:00 | | 2006-01-23 | 264 | 7.00 | 7.00 | 6.90 | 7.00 | 00:00:00 | | 2006-01-24 | 1,083 | 6.91 | 7.29 | 6.89 | 6.90 | 00:00:00 | | 2006-01-25 | 1,411 | 7.00 | 7.00 | 6.85 | 6.90 | 00:00:00 | | 2006-01-26 | 930 | 6.90 | 7.17 | 6.60 | 7.17 | 00:00:00 | | 2006-01-27 | 1,029 | 7.39 | 7.65 | 7.20 | 7.50 | 00:00:00 | | 2006-01-30 | 982 | 7.55 | 8.50 | 7.55 | 8.10 | 00:00:00 | | 2006-01-31 | 1,397 | 7.95 | 8.44 | 7.95 | 8.20 | 00:00:00 | | 2006-02-01 | 2,187 | 7.91 | 8.00 | 7.60 | 7.85 | 00:00:00 | | 2006-02-02 | 916 | 7.79 | 8.20 | 7.79 | 8.10 | 00:00:00 | | 2006-02-03 | 223 | 8.20 | 8.20 | 7.90 | 7.95 | 00:00:00 | | 2006-02-06 | 3,152 | 7.90 | 8.00 | 7.65 | 7.85 | 00:00:00 | | 2006-02-07 | 192 | 7.70 | 7.70 | 7.28 | 7.28 | 00:00:00 | | 2006-02-08 | 674 | 7.03 | 7.15 | 6.80 | 6.80 | 00:00:00 | | 2006-02-09 | 644 | 6.80 | 7.28 | 6.80 | 7.17 | 00:00:00 | | 2006-02-10 | 288 | 7.25 | 7.36 | 6.80 | 6.80 | 00:00:00 | | 2006-02-13 | 408 | 6.70 | 6.70 | 6.30 | 6.40 | 00:00:00 | | 2006-02-14 | 201 | 6.40 | 6.65 | 6.40 | 6.65 | 00:00:00 | | 2006-02-15 | 205 | 6.90 | 6.95 | 6.85 | 6.95 | 00:00:00 | | 2006-02-16 | 55 | 6.87 | 6.97 | 6.87 | 6.91 | 00:00:00 | | 2006-02-17 | 192 | 6.75 | 7.20 | 6.75 | 7.00 | 00:00:00 | | 2006-02-20 | 90 | 6.87 | 7.20 | 6.85 | 7.20 | 00:00:00 | | 2006-02-21 | 172 | 7.40 | 7.40 | 7.30 | 7.35 | 00:00:00 | | 2006-02-22 | 161 | 7.30 | 7.40 | 7.10 | 7.40 | 00:00:00 | | 2006-02-23 | 187 | 7.50 | 7.99 | 7.30 | 7.93 | 00:00:00 | | 2006-02-24 | 958 | 8.00 | 8.61 | 8.00 | 8.54 | 00:00:00 | | 2006-02-27 | 117 | 8.50 | 8.50 | 8.05 | 8.40 | 00:00:00 | | 2006-02-28 | 236 | 8.20 | 8.30 | 8.16 | 8.16 | 00:00:00 | | 2006-03-01 | 223 | 8.45 | 8.54 | 8.15 | 8.40 | 00:00:00 | | 2006-03-02 | 456 | 8.45 | 8.90 | 8.45 | 8.90 | 00:00:00 | | 2006-03-03 | 747 | 8.90 | 9.00 | 8.80 | 8.92 | 00:00:00 | | 2006-03-06 | 350 | 9.25 | 9.25 | 8.56 | 8.56 | 00:00:00 | | 2006-03-07 | 393 | 8.55 | 8.90 | 8.55 | 8.66 | 00:00:00 | | 2006-03-08 | 748 | 8.65 | 8.95 | 8.29 | 8.65 | 00:00:00 | | 2006-03-09 | 399 | 8.65 | 9.00 | 8.65 | 8.75 | 00:00:00 | | 2006-03-10 | 279 | 8.57 | 8.90 | 8.57 | 8.90 | 00:00:00 | | 2006-03-13 | 106 | 8.85 | 8.95 | 8.85 | 8.85 | 00:00:00 | | 2006-03-14 | 79 | 8.85 | 8.85 | 8.85 | 8.85 | 00:00:00 | | 2006-03-15 | 535 | 8.85 | 9.15 | 8.85 | 9.00 | 00:00:00 | | 2006-03-16 | 978 | 9.00 | 9.23 | 8.70 | 8.95 | 00:00:00 | | 2006-03-17 | 79 | 8.57 | 8.75 | 8.57 | 8.75 | 00:00:00 | | 2006-03-20 | 61 | 8.63 | 8.86 | 8.63 | 8.80 | 00:00:00 | | 2006-03-21 | 250 | 8.85 | 8.85 | 8.65 | 8.71 | 00:00:00 | | 2006-03-22 | 100 | 8.75 | 9.00 | 8.75 | 9.00 | 00:00:00 | | 2006-03-23 | 98 | 9.10 | 9.23 | 9.10 | 9.20 | 00:00:00 | | 2006-03-24 | 205 | 9.55 | 10.45 | 9.50 | 10.34 | 00:00:00 | | 2006-03-27 | 197 | 10.15 | 10.30 | 9.95 | 10.30 | 00:00:00 | | 2006-03-28 | 2,356 | 10.00 | 10.00 | 8.76 | 9.50 | 00:00:00 | | 2006-03-29 | 2,869 | 9.50 | 9.85 | 9.50 | 9.84 | 00:00:00 | | 2006-03-30 | 600 | 10.05 | 10.25 | 10.05 | 10.25 | 00:00:00 | | 2006-03-31 | 623 | 10.10 | 10.10 | 9.85 | 10.00 | 00:00:00 | | 2006-04-03 | 820 | 10.00 | 10.15 | 9.80 | 10.00 | 00:00:00 | | 2006-04-04 | 387 | 9.55 | 10.10 | 9.51 | 10.00 | 00:00:00 | | 2006-04-05 | 840 | 9.71 | 10.05 | 9.71 | 10.00 | 00:00:00 | | 2006-04-06 | 858 | 10.00 | 10.09 | 9.95 | 10.05 | 00:00:00 | | 2006-04-07 | 153 | 9.68 | 9.98 | 9.68 | 9.71 | 00:00:00 | | 2006-04-10 | 1,171 | 9.61 | 10.10 | 9.61 | 10.00 | 00:00:00 | | 2006-04-11 | 694 | 10.03 | 10.03 | 9.80 | 9.80 | 00:00:00 | | 2006-04-12 | 148 | 9.65 | 9.85 | 9.60 | 9.65 | 00:00:00 | | 2006-04-13 | 116 | 9.67 | 9.67 | 9.50 | 9.60 | 00:00:00 | | 2006-04-17 | 795 | 9.75 | 9.75 | 9.50 | 9.70 | 00:00:00 | | 2006-04-18 | 662 | 9.75 | 9.90 | 9.65 | 9.70 | 00:00:00 | | 2006-04-19 | 275 | 9.95 | 9.95 | 9.70 | 9.85 | 00:00:00 | | 2006-04-20 | 185 | 9.75 | 9.75 | 9.50 | 9.65 | 00:00:00 | | 2006-04-21 | 546 | 9.70 | 9.75 | 9.65 | 9.65 | 00:00:00 | | 2006-04-24 | 247 | 9.65 | 9.65 | 9.55 | 9.60 | 00:00:00 | | 2006-04-25 | 3,336 | 9.60 | 9.65 | 8.40 | 9.60 | 00:00:00 | | 2006-04-26 | 333 | 9.60 | 9.60 | 9.42 | 9.57 | 00:00:00 | | 2006-04-27 | 65 | 8.70 | 9.50 | 8.70 | 9.40 | 00:00:00 | | | << < 1 2 3 4 5 6 > >> |
|
