|
 Playfair Mining L - [Ticker: PLY.V] |     | | Last Trade | 0.03 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.03 | | High | 0.03 | Low | 0.03 | | Volume | 3,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.06 x 0 - 0.07 x 0 | | Former Close | 0.03 | 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 | | PLY.V quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-01-04 | 7,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-01-05 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-01-06 | 600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-01-07 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-01-10 | 3,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-01-11 | 15,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2000-01-12 | 3,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2000-01-13 | 3,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2000-01-14 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-01-17 | 5,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-01-18 | 24,600 | 0.06 | 0.09 | 0.06 | 0.08 | 00:00:00 | | 2000-01-19 | 20,000 | 0.07 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2000-01-20 | 9,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-01-21 | 2,400 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2000-01-24 | 9,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-01-25 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-01-26 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2000-01-27 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-01-28 | 5,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-01-31 | 89,400 | 0.08 | 0.12 | 0.08 | 0.12 | 00:00:00 | | 2000-02-01 | 63,100 | 0.13 | 0.14 | 0.10 | 0.10 | 00:00:00 | | 2000-02-02 | 14,900 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2000-02-03 | 17,800 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2000-02-04 | 7,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-02-07 | 5,600 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-02-08 | 6,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-02-09 | 5,600 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-02-10 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-02-11 | 9,000 | 0.07 | 0.10 | 0.07 | 0.10 | 00:00:00 | | 2000-02-14 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-02-15 | 6,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-02-16 | 10,200 | 0.11 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2000-02-17 | 8,100 | 0.10 | 0.10 | 0.07 | 0.07 | 00:00:00 | | 2000-02-18 | 6,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2000-02-21 | 10,000 | 0.08 | 0.11 | 0.08 | 0.11 | 00:00:00 | | 2000-02-22 | 25,100 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2000-02-23 | 11,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2000-02-24 | 21,200 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2000-02-25 | 14,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-02-28 | 400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-02-29 | 4,100 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2000-03-01 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-03-02 | 2,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-03-03 | 19,800 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2000-03-06 | 3,200 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2000-03-07 | 12,900 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2000-03-08 | 9,600 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2000-03-09 | 7,400 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2000-03-10 | 9,800 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2000-03-13 | 4,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-03-14 | 7,100 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-03-15 | 6,300 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-03-16 | 5,400 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2000-03-17 | 1,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-03-20 | 5,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-03-21 | 8,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-03-22 | 2,400 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2000-03-23 | 3,200 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2000-03-24 | 66,600 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2000-03-27 | 42,400 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2000-03-28 | 12,200 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2000-03-29 | 44,400 | 0.10 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2000-03-30 | 8,000 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2000-03-31 | 12,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-04-03 | 2,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-04-04 | 19,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-04-05 | 6,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-04-06 | 4,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-04-07 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-04-10 | 2,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-04-11 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-04-12 | 600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-04-13 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-04-14 | 11,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-04-17 | 4,200 | 0.10 | 0.10 | 0.07 | 0.07 | 00:00:00 | | 2000-04-18 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-04-19 | 9,600 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2000-04-20 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-04-21 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-04-24 | 4,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2000-04-25 | 16,800 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-04-26 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-04-27 | 3,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-04-28 | 3,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2000-05-01 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-05-02 | 11,400 | 0.09 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2000-05-03 | 19,000 | 0.09 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2000-05-04 | 7,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-05-05 | 3,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-05-08 | 5,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2000-05-09 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-05-10 | 2,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-05-11 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-05-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-05-15 | 12,500 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2000-05-16 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-05-17 | 5,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-05-18 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2000-05-19 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-05-22 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-05-23 | 7,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-05-24 | 6,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-05-25 | 3,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-05-26 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-05-29 | 4,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2000-05-30 | 7,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-05-31 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-06-01 | 3,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2000-06-02 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-06-05 | 4,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-06-06 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-06-07 | 4,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-06-08 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-06-09 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-06-12 | 200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-06-13 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-06-14 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-06-15 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2000-06-16 | 13,400 | 0.07 | 0.09 | 0.06 | 0.09 | 00:00:00 | | 2000-06-19 | 11,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
