|
 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 2024-05-22 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2005-12-27 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2005-12-28 | 30,300 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2005-12-29 | 109,000 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2005-12-30 | 24,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2006-01-02 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2006-01-03 | 66,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2006-01-04 | 268,500 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2006-01-05 | 328,600 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2006-01-06 | 371,300 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2006-01-09 | 1,128,500 | 0.18 | 0.23 | 0.18 | 0.23 | 00:00:00 | | 2006-01-10 | 278,000 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2006-01-11 | 699,400 | 0.24 | 0.28 | 0.21 | 0.28 | 00:00:00 | | 2006-01-12 | 728,900 | 0.27 | 0.29 | 0.24 | 0.29 | 00:00:00 | | 2006-01-13 | 2,133,200 | 0.28 | 0.40 | 0.28 | 0.40 | 00:00:00 | | 2006-01-16 | 1,485,300 | 0.41 | 0.46 | 0.37 | 0.40 | 00:00:00 | | 2006-01-17 | 603,900 | 0.41 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2006-01-18 | 535,100 | 0.40 | 0.40 | 0.35 | 0.37 | 00:00:00 | | 2006-01-19 | 1,699,100 | 0.39 | 0.51 | 0.37 | 0.51 | 00:00:00 | | 2006-01-20 | 2,323,800 | 0.55 | 0.64 | 0.53 | 0.64 | 00:00:00 | | 2006-01-23 | 1,879,200 | 0.67 | 0.78 | 0.65 | 0.70 | 00:00:00 | | 2006-01-24 | 939,200 | 0.72 | 0.72 | 0.59 | 0.67 | 00:00:00 | | 2006-01-25 | 955,400 | 0.65 | 0.65 | 0.58 | 0.63 | 00:00:00 | | 2006-01-26 | 553,600 | 0.65 | 0.67 | 0.59 | 0.66 | 00:00:00 | | 2006-01-27 | 418,000 | 0.66 | 0.67 | 0.61 | 0.65 | 00:00:00 | | 2006-01-30 | 1,029,900 | 0.67 | 0.89 | 0.67 | 0.87 | 00:00:00 | | 2006-01-31 | 1,223,400 | 0.90 | 0.95 | 0.85 | 0.93 | 00:00:00 | | 2006-02-01 | 660,200 | 0.90 | 0.98 | 0.83 | 0.94 | 00:00:00 | | 2006-02-02 | 2,123,400 | 1.00 | 1.23 | 0.98 | 1.22 | 00:00:00 | | 2006-02-03 | 1,791,200 | 1.19 | 1.29 | 1.10 | 1.25 | 00:00:00 | | 2006-02-06 | 1,100,000 | 1.20 | 1.23 | 1.11 | 1.14 | 00:00:00 | | 2006-02-07 | 1,272,000 | 1.13 | 1.14 | 0.96 | 1.00 | 00:00:00 | | 2006-02-08 | 683,700 | 1.00 | 1.00 | 0.91 | 0.96 | 00:00:00 | | 2006-02-09 | 1,072,000 | 0.97 | 0.99 | 0.82 | 0.84 | 00:00:00 | | 2006-02-10 | 1,694,200 | 0.83 | 0.98 | 0.83 | 0.94 | 00:00:00 | | 2006-02-13 | 825,500 | 1.02 | 1.03 | 0.90 | 0.91 | 00:00:00 | | 2006-02-14 | 420,800 | 0.91 | 0.91 | 0.83 | 0.88 | 00:00:00 | | 2006-02-15 | 365,800 | 0.85 | 0.88 | 0.82 | 0.82 | 00:00:00 | | 2006-02-16 | 340,100 | 0.82 | 0.90 | 0.82 | 0.90 | 00:00:00 | | 2006-02-17 | 583,800 | 0.87 | 1.03 | 0.86 | 0.99 | 00:00:00 | | 2006-02-20 | 136,800 | 1.04 | 1.04 | 0.93 | 0.94 | 00:00:00 | | 2006-02-21 | 331,800 | 0.96 | 0.98 | 0.92 | 0.95 | 00:00:00 | | 2006-02-22 | 166,800 | 0.98 | 0.98 | 0.91 | 0.94 | 00:00:00 | | 2006-02-23 | 204,600 | 0.97 | 0.97 | 0.88 | 0.95 | 00:00:00 | | 2006-02-24 | 280,900 | 0.97 | 0.97 | 0.90 | 0.92 | 00:00:00 | | 2006-02-27 | 493,000 | 0.91 | 1.05 | 0.90 | 1.05 | 00:00:00 | | 2006-02-28 | 402,700 | 1.06 | 1.08 | 0.97 | 0.97 | 00:00:00 | | 2006-03-01 | 180,900 | 1.03 | 1.07 | 0.97 | 1.06 | 00:00:00 | | 2006-03-02 | 227,700 | 1.05 | 1.06 | 0.97 | 1.00 | 00:00:00 | | 2006-03-03 | 175,000 | 1.05 | 1.05 | 0.97 | 1.02 | 00:00:00 | | 2006-03-06 | 189,400 | 0.95 | 1.00 | 0.92 | 0.95 | 00:00:00 | | 2006-03-07 | 332,800 | 0.93 | 0.99 | 0.90 | 0.99 | 00:00:00 | | 2006-03-08 | 99,800 | 0.91 | 0.95 | 0.88 | 0.90 | 00:00:00 | | 2006-03-09 | 63,000 | 0.89 | 0.98 | 0.89 | 0.95 | 00:00:00 | | 2006-03-10 | 108,100 | 0.98 | 0.98 | 0.87 | 0.95 | 00:00:00 | | 2006-03-13 | 209,500 | 0.93 | 0.99 | 0.93 | 0.94 | 00:00:00 | | 2006-03-14 | 105,400 | 0.94 | 0.94 | 0.88 | 0.94 | 00:00:00 | | 2006-03-15 | 149,400 | 0.90 | 0.92 | 0.86 | 0.89 | 00:00:00 | | 2006-03-16 | 164,600 | 0.90 | 0.92 | 0.86 | 0.92 | 00:00:00 | | 2006-03-17 | 109,200 | 0.92 | 0.92 | 0.85 | 0.91 | 00:00:00 | | 2006-03-20 | 226,800 | 0.95 | 0.95 | 0.83 | 0.88 | 00:00:00 | | 2006-03-21 | 97,100 | 0.89 | 0.89 | 0.82 | 0.88 | 00:00:00 | | 2006-03-22 | 168,300 | 0.87 | 0.89 | 0.83 | 0.87 | 00:00:00 | | 2006-03-23 | 292,200 | 0.90 | 0.90 | 0.82 | 0.86 | 00:00:00 | | 2006-03-24 | 281,500 | 0.83 | 0.93 | 0.82 | 0.92 | 00:00:00 | | 2006-03-27 | 117,600 | 0.90 | 0.90 | 0.84 | 0.88 | 00:00:00 | | 2006-03-28 | 213,300 | 0.88 | 0.89 | 0.84 | 0.88 | 00:00:00 | | 2006-03-29 | 582,500 | 0.84 | 0.88 | 0.75 | 0.83 | 00:00:00 | | 2006-03-30 | 309,300 | 0.81 | 0.84 | 0.80 | 0.81 | 00:00:00 | | 2006-03-31 | 817,300 | 0.77 | 0.81 | 0.70 | 0.80 | 00:00:00 | | 2006-04-03 | 209,300 | 0.77 | 0.80 | 0.74 | 0.75 | 00:00:00 | | 2006-04-04 | 230,400 | 0.75 | 0.84 | 0.75 | 0.83 | 00:00:00 | | 2006-04-05 | 221,400 | 0.82 | 0.82 | 0.75 | 0.80 | 00:00:00 | | 2006-04-06 | 263,800 | 0.80 | 0.83 | 0.78 | 0.80 | 00:00:00 | | 2006-04-07 | 353,900 | 0.80 | 0.82 | 0.76 | 0.76 | 00:00:00 | | 2006-04-10 | 468,300 | 0.78 | 0.78 | 0.70 | 0.70 | 00:00:00 | | 2006-04-11 | 340,700 | 0.70 | 0.73 | 0.62 | 0.73 | 00:00:00 | | 2006-04-12 | 147,900 | 0.71 | 0.74 | 0.68 | 0.69 | 00:00:00 | | 2006-04-13 | 490,500 | 0.68 | 0.72 | 0.61 | 0.67 | 00:00:00 | | 2006-04-14 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2006-04-17 | 106,400 | 0.64 | 0.69 | 0.63 | 0.63 | 00:00:00 | | 2006-04-18 | 252,900 | 0.66 | 0.68 | 0.61 | 0.64 | 00:00:00 | | 2006-04-19 | 531,800 | 0.63 | 0.74 | 0.62 | 0.74 | 00:00:00 | | 2006-04-20 | 444,500 | 0.75 | 0.75 | 0.66 | 0.71 | 00:00:00 | | 2006-04-21 | 272,700 | 0.70 | 0.71 | 0.65 | 0.71 | 00:00:00 | | 2006-04-24 | 328,500 | 0.66 | 0.70 | 0.62 | 0.64 | 00:00:00 | | 2006-04-25 | 307,700 | 0.67 | 0.68 | 0.63 | 0.63 | 00:00:00 | | 2006-04-26 | 177,100 | 0.66 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2006-04-27 | 204,300 | 0.66 | 0.66 | 0.61 | 0.61 | 00:00:00 | | 2006-04-28 | 391,000 | 0.60 | 0.65 | 0.57 | 0.64 | 00:00:00 | | 2006-05-01 | 230,800 | 0.65 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2006-05-02 | 352,900 | 0.65 | 0.65 | 0.59 | 0.61 | 00:00:00 | | 2006-05-03 | 486,900 | 0.63 | 0.63 | 0.59 | 0.60 | 00:00:00 | | 2006-05-04 | 133,000 | 0.61 | 0.64 | 0.60 | 0.63 | 00:00:00 | | 2006-05-05 | 800,600 | 0.64 | 0.72 | 0.64 | 0.72 | 00:00:00 | | 2006-05-08 | 417,100 | 0.74 | 0.74 | 0.69 | 0.74 | 00:00:00 | | 2006-05-09 | 292,400 | 0.74 | 0.75 | 0.69 | 0.70 | 00:00:00 | | 2006-05-10 | 225,000 | 0.72 | 0.72 | 0.65 | 0.65 | 00:00:00 | | 2006-05-11 | 68,300 | 0.66 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2006-05-12 | 210,500 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2006-05-15 | 154,200 | 0.66 | 0.66 | 0.59 | 0.61 | 00:00:00 | | 2006-05-16 | 155,700 | 0.61 | 0.64 | 0.59 | 0.64 | 00:00:00 | | 2006-05-17 | 90,100 | 0.64 | 0.64 | 0.59 | 0.61 | 00:00:00 | | 2006-05-18 | 220,900 | 0.60 | 0.60 | 0.51 | 0.52 | 00:00:00 | | 2006-05-19 | 164,800 | 0.54 | 0.55 | 0.50 | 0.54 | 00:00:00 | | 2006-05-22 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2006-05-23 | 95,800 | 0.59 | 0.60 | 0.53 | 0.54 | 00:00:00 | | 2006-05-24 | 319,500 | 0.52 | 0.52 | 0.42 | 0.46 | 00:00:00 | | 2006-05-25 | 238,000 | 0.46 | 0.54 | 0.46 | 0.53 | 00:00:00 | | 2006-05-26 | 246,600 | 0.54 | 0.56 | 0.51 | 0.52 | 00:00:00 | | 2006-05-29 | 140,400 | 0.57 | 0.57 | 0.48 | 0.48 | 00:00:00 | | 2006-05-30 | 268,700 | 0.48 | 0.49 | 0.43 | 0.46 | 00:00:00 | | 2006-05-31 | 294,400 | 0.46 | 0.46 | 0.41 | 0.43 | 00:00:00 | | 2006-06-01 | 579,900 | 0.42 | 0.54 | 0.40 | 0.54 | 00:00:00 | | 2006-06-02 | 258,100 | 0.56 | 0.59 | 0.53 | 0.55 | 00:00:00 | | 2006-06-05 | 118,000 | 0.55 | 0.56 | 0.51 | 0.54 | 00:00:00 | | 2006-06-06 | 320,600 | 0.53 | 0.53 | 0.46 | 0.50 | 00:00:00 | | 2006-06-07 | 97,000 | 0.50 | 0.50 | 0.45 | 0.47 | 00:00:00 | | 2006-06-08 | 115,000 | 0.48 | 0.50 | 0.43 | 0.45 | 00:00:00 | | 2006-06-09 | 48,400 | 0.46 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2006-06-12 | 132,200 | 0.45 | 0.47 | 0.43 | 0.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
