|
 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 | | 2006-04-27 | 65 | 8.70 | 9.50 | 8.70 | 9.40 | 00:00:00 | | 2006-04-28 | 779 | 9.50 | 9.80 | 9.40 | 9.70 | 00:00:00 | | 2006-05-01 | 1,069 | 10.00 | 10.15 | 10.00 | 10.06 | 00:00:00 | | 2006-05-02 | 1,293 | 10.10 | 10.15 | 10.10 | 10.10 | 00:00:00 | | 2006-05-03 | 3,142 | 10.00 | 10.05 | 9.50 | 9.65 | 00:00:00 | | 2006-05-04 | 5,467 | 10.00 | 10.10 | 9.50 | 9.60 | 00:00:00 | | 2006-05-05 | 87 | 9.94 | 9.94 | 9.66 | 9.72 | 00:00:00 | | 2006-05-08 | 86 | 9.20 | 9.80 | 9.00 | 9.80 | 00:00:00 | | 2006-05-09 | 24 | 9.65 | 9.65 | 9.40 | 9.40 | 00:00:00 | | 2006-05-10 | 1,889 | 9.50 | 9.60 | 9.50 | 9.50 | 00:00:00 | | 2006-05-11 | 655 | 9.60 | 9.90 | 9.60 | 9.60 | 00:00:00 | | 2006-05-12 | 530 | 9.50 | 9.50 | 9.35 | 9.40 | 00:00:00 | | 2006-05-15 | 1,133 | 8.75 | 8.92 | 8.75 | 8.76 | 00:00:00 | | 2006-05-16 | 337 | 8.20 | 8.75 | 8.15 | 8.50 | 00:00:00 | | 2006-05-17 | 232 | 9.45 | 9.45 | 8.05 | 8.05 | 00:00:00 | | 2006-05-18 | 473 | 8.00 | 8.05 | 7.20 | 8.03 | 00:00:00 | | 2006-05-19 | 280 | 7.25 | 8.30 | 6.27 | 8.30 | 00:00:00 | | 2006-05-23 | 407 | 7.60 | 9.14 | 7.50 | 8.89 | 00:00:00 | | 2006-05-24 | 119 | 8.80 | 8.80 | 8.25 | 8.50 | 00:00:00 | | 2006-05-25 | 290 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | | 2006-05-26 | 10 | 8.51 | 8.51 | 8.51 | 8.51 | 00:00:00 | | 2006-05-29 | 50 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | | 2006-05-30 | 859 | 8.40 | 8.50 | 8.30 | 8.50 | 00:00:00 | | 2006-05-31 | 196 | 8.50 | 8.55 | 8.35 | 8.55 | 00:00:00 | | 2006-06-01 | 131 | 8.59 | 8.59 | 8.40 | 8.50 | 00:00:00 | | 2006-06-02 | 38 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | | 2006-06-06 | 44 | 8.26 | 8.26 | 8.25 | 8.25 | 00:00:00 | | 2006-06-07 | 214 | 8.26 | 8.67 | 8.25 | 8.55 | 00:00:00 | | 2006-06-08 | 775 | 8.54 | 8.78 | 7.75 | 8.78 | 00:00:00 | | 2006-06-09 | 1,573 | 7.72 | 8.40 | 7.72 | 8.11 | 00:00:00 | | 2006-06-12 | 272 | 8.11 | 8.11 | 7.50 | 7.85 | 00:00:00 | | 2006-06-13 | 450 | 7.00 | 7.70 | 6.80 | 7.15 | 00:00:00 | | 2006-06-14 | 252 | 7.05 | 7.99 | 7.05 | 7.40 | 00:00:00 | | 2006-06-15 | 21 | 7.66 | 8.01 | 7.66 | 8.01 | 00:00:00 | | 2006-06-16 | 1 | 7.75 | 7.75 | 7.75 | 7.75 | 00:00:00 | | 2006-06-19 | 214 | 7.56 | 8.24 | 7.44 | 8.20 | 00:00:00 | | 2006-06-20 | 328 | 8.20 | 8.44 | 8.20 | 8.35 | 00:00:00 | | 2006-06-21 | 310 | 8.40 | 9.00 | 8.40 | 8.85 | 00:00:00 | | 2006-06-22 | 476 | 9.00 | 9.00 | 8.65 | 8.85 | 00:00:00 | | 2006-06-23 | 205 | 8.75 | 8.85 | 8.60 | 8.85 | 00:00:00 | | 2006-06-26 | 52 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2006-06-27 | 337 | 8.90 | 8.90 | 8.80 | 8.90 | 00:00:00 | | 2006-06-28 | 1,000 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | | 2006-06-29 | 22 | 8.55 | 8.55 | 8.50 | 8.55 | 00:00:00 | | 2006-06-30 | 518 | 8.72 | 8.80 | 8.72 | 8.80 | 00:00:00 | | 2006-07-04 | 4 | 8.75 | 8.75 | 8.70 | 8.70 | 00:00:00 | | 2006-07-05 | 373 | 8.75 | 8.75 | 8.75 | 8.75 | 00:00:00 | | 2006-07-06 | 1,166 | 8.31 | 8.80 | 8.31 | 8.31 | 00:00:00 | | 2006-07-07 | 94 | 8.31 | 8.31 | 8.10 | 8.15 | 00:00:00 | | 2006-07-10 | 13 | 8.10 | 8.10 | 8.00 | 8.00 | 00:00:00 | | 2006-07-11 | 150 | 7.74 | 8.35 | 7.74 | 8.21 | 00:00:00 | | 2006-07-12 | 1,078 | 8.21 | 8.21 | 8.21 | 8.21 | 00:00:00 | | 2006-07-13 | 10 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-07-14 | 18 | 7.96 | 8.25 | 7.96 | 8.25 | 00:00:00 | | 2006-07-17 | 66 | 8.26 | 8.26 | 8.25 | 8.25 | 00:00:00 | | 2006-07-18 | 25 | 7.51 | 8.05 | 7.51 | 8.04 | 00:00:00 | | 2006-07-20 | 6 | 7.98 | 7.98 | 7.41 | 7.41 | 00:00:00 | | 2006-07-21 | 21 | 7.45 | 7.45 | 7.07 | 7.45 | 00:00:00 | | 2006-07-24 | 211 | 7.45 | 7.45 | 7.12 | 7.26 | 00:00:00 | | 2006-07-25 | 173 | 7.26 | 7.50 | 7.26 | 7.30 | 00:00:00 | | 2006-07-26 | 54 | 7.75 | 7.90 | 7.66 | 7.80 | 00:00:00 | | 2006-07-27 | 33 | 7.80 | 7.97 | 7.70 | 7.70 | 00:00:00 | | 2006-07-28 | 100 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2006-07-31 | 41 | 7.31 | 7.60 | 7.31 | 7.53 | 00:00:00 | | 2006-08-01 | 22 | 7.45 | 7.60 | 7.45 | 7.60 | 00:00:00 | | 2006-08-02 | 58 | 7.75 | 7.82 | 7.75 | 7.82 | 00:00:00 | | 2006-08-03 | 45 | 7.80 | 7.80 | 7.69 | 7.69 | 00:00:00 | | 2006-08-08 | 110 | 7.20 | 7.65 | 7.20 | 7.65 | 00:00:00 | | 2006-08-09 | 19 | 7.80 | 7.80 | 7.34 | 7.80 | 00:00:00 | | 2006-08-10 | 135 | 7.45 | 7.70 | 7.45 | 7.70 | 00:00:00 | | 2006-08-11 | 435 | 7.55 | 7.75 | 7.55 | 7.75 | 00:00:00 | | 2006-08-14 | 18 | 7.25 | 7.69 | 7.24 | 7.69 | 00:00:00 | | 2006-08-15 | 26 | 7.22 | 7.28 | 7.21 | 7.28 | 00:00:00 | | 2006-08-16 | 395 | 7.30 | 7.30 | 6.85 | 7.00 | 00:00:00 | | 2006-08-17 | 2,048 | 7.00 | 7.24 | 6.86 | 7.24 | 00:00:00 | | 2006-08-18 | 104 | 7.10 | 7.22 | 7.00 | 7.05 | 00:00:00 | | 2006-08-21 | 87 | 7.21 | 7.60 | 7.21 | 7.50 | 00:00:00 | | 2006-08-22 | 80 | 7.50 | 8.20 | 7.50 | 8.17 | 00:00:00 | | 2006-08-23 | 467 | 8.17 | 8.20 | 7.75 | 7.78 | 00:00:00 | | 2006-08-24 | 77 | 8.10 | 8.10 | 7.85 | 7.90 | 00:00:00 | | 2006-08-25 | 1,315 | 8.00 | 8.00 | 7.50 | 7.60 | 00:00:00 | | 2006-08-28 | 339 | 7.88 | 7.90 | 7.60 | 7.75 | 00:00:00 | | 2006-08-29 | 5 | 7.75 | 7.80 | 7.75 | 7.80 | 00:00:00 | | 2006-08-30 | 135 | 7.70 | 7.85 | 7.70 | 7.85 | 00:00:00 | | 2006-08-31 | 2,614 | 7.86 | 7.90 | 7.71 | 7.71 | 00:00:00 | | 2006-09-01 | 9 | 8.00 | 8.09 | 7.80 | 8.09 | 00:00:00 | | 2006-09-05 | 268 | 8.10 | 8.20 | 8.10 | 8.20 | 00:00:00 | | 2006-09-06 | 167 | 8.00 | 8.66 | 8.00 | 8.50 | 00:00:00 | | 2006-09-07 | 515 | 8.45 | 8.45 | 8.10 | 8.16 | 00:00:00 | | 2006-09-08 | 27 | 8.60 | 8.60 | 8.15 | 8.16 | 00:00:00 | | 2006-09-11 | 172 | 8.15 | 8.60 | 8.15 | 8.60 | 00:00:00 | | 2006-09-12 | 101 | 8.50 | 8.66 | 8.44 | 8.44 | 00:00:00 | | 2006-09-13 | 230 | 8.15 | 8.55 | 8.13 | 8.13 | 00:00:00 | | 2006-09-14 | 24 | 8.16 | 8.16 | 8.15 | 8.15 | 00:00:00 | | 2006-09-15 | 44 | 8.15 | 8.30 | 8.15 | 8.20 | 00:00:00 | | 2006-09-18 | 14 | 8.15 | 8.28 | 8.15 | 8.28 | 00:00:00 | | 2006-09-19 | 358 | 8.15 | 8.25 | 8.15 | 8.20 | 00:00:00 | | 2006-09-20 | 72 | 8.20 | 8.20 | 7.85 | 7.85 | 00:00:00 | | 2006-09-21 | 440 | 8.00 | 8.05 | 7.90 | 8.00 | 00:00:00 | | 2006-09-22 | 1,199 | 8.00 | 8.00 | 7.90 | 8.00 | 00:00:00 | | 2006-09-25 | 114 | 8.30 | 8.50 | 7.85 | 8.50 | 00:00:00 | | 2006-09-26 | 17 | 8.00 | 8.00 | 7.85 | 8.00 | 00:00:00 | | 2006-09-27 | 150 | 8.00 | 8.00 | 7.85 | 8.00 | 00:00:00 | | 2006-09-28 | 89 | 7.86 | 8.00 | 7.80 | 8.00 | 00:00:00 | | 2006-09-29 | 540 | 8.00 | 8.05 | 7.81 | 8.00 | 00:00:00 | | 2006-10-02 | 552 | 8.00 | 8.05 | 7.50 | 8.00 | 00:00:00 | | 2006-10-03 | 35 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2006-10-04 | 58 | 7.75 | 7.75 | 7.41 | 7.50 | 00:00:00 | | 2006-10-05 | 83 | 7.90 | 7.90 | 7.75 | 7.82 | 00:00:00 | | 2006-10-06 | 92 | 7.82 | 7.85 | 7.54 | 7.55 | 00:00:00 | | 2006-10-10 | 32 | 7.85 | 7.90 | 7.55 | 7.88 | 00:00:00 | | 2006-10-11 | 32 | 7.88 | 7.88 | 7.60 | 7.60 | 00:00:00 | | 2006-10-12 | 62 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2006-10-13 | 51 | 7.50 | 7.70 | 7.50 | 7.70 | 00:00:00 | | 2006-10-16 | 31 | 7.60 | 7.90 | 7.60 | 7.75 | 00:00:00 | | 2006-10-17 | 21 | 7.70 | 7.70 | 7.65 | 7.65 | 00:00:00 | | 2006-10-18 | 30 | 7.55 | 7.55 | 7.42 | 7.42 | 00:00:00 | | 2006-10-19 | 278 | 7.45 | 7.90 | 7.45 | 7.70 | 00:00:00 | | 2006-10-20 | 34 | 7.70 | 7.70 | 7.59 | 7.59 | 00:00:00 | | 2006-10-23 | 60 | 7.60 | 7.60 | 7.50 | 7.50 | 00:00:00 | | 2006-10-24 | 107 | 7.60 | 7.60 | 7.26 | 7.27 | 00:00:00 | | | << < 1 2 3 4 5 6 > >> |
|
