|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 38,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2002-10-08 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-10-09 | 48,000 | 0.07 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2002-10-10 | 73,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-10-11 | 87,600 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2002-10-14 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-10-15 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-10-16 | 82,300 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2002-10-17 | 3,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-18 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-10-21 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-22 | 21,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-10-23 | 17,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2002-10-24 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-25 | 13,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-28 | 11,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2002-10-29 | 40,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-10-30 | 155,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2002-10-31 | 50,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-01 | 40,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-04 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-05 | 119,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2002-11-06 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-07 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-08 | 27,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2002-11-11 | 25,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-12 | 63,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-13 | 32,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-14 | 23,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2002-11-15 | 43,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-11-18 | 2,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-11-19 | 3,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-11-20 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-11-21 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-11-22 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-11-25 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-11-26 | 19,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-11-27 | 37,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-28 | 33,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-29 | 13,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-12-02 | 136,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-12-03 | 800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-12-04 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-12-05 | 1,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-12-06 | 800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2002-12-09 | 5,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-12-10 | 23,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-12-11 | 83,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2002-12-12 | 79,000 | 0.06 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2002-12-13 | 77,200 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2002-12-16 | 65,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-12-17 | 32,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-12-18 | 6,600 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2002-12-19 | 176,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-12-20 | 25,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-12-23 | 71,200 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2002-12-24 | 51,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-12-25 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-12-26 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-12-27 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-12-30 | 51,600 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2002-12-31 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-01-01 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-01-02 | 27,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-01-03 | 55,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2003-01-06 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-01-07 | 3,000 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2003-01-08 | 7,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-01-09 | 78,000 | 0.05 | 0.08 | 0.05 | 0.08 | 00:00:00 | | 2003-01-10 | 30,400 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2003-01-13 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-01-14 | 4,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-01-15 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-01-16 | 21,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-01-17 | 12,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-01-20 | 22,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2003-01-21 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-01-22 | 59,500 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2003-01-23 | 25,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-01-24 | 4,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-01-27 | 81,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-01-28 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-01-29 | 44,100 | 0.06 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2003-01-30 | 6,200 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2003-01-31 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-02-03 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-02-04 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-02-05 | 30,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-02-06 | 7,000 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2003-02-07 | 11,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-02-10 | 25,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2003-02-11 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-02-12 | 18,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-02-13 | 17,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2003-02-14 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-02-17 | 12,200 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2003-02-18 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-02-19 | 20,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-02-20 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-02-21 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-02-24 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-02-25 | 12,500 | 0.04 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2003-02-26 | 6,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-02-27 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-02-28 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-03-03 | 49,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-03-04 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-03-05 | 3,100 | 0.04 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2003-03-06 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-03-07 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-03-10 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-03-11 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-03-12 | 3,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-03-13 | 18,000 | 0.06 | 0.06 | 0.04 | 0.04 | 00:00:00 | | 2003-03-14 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-03-17 | 65,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2003-03-18 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-03-19 | 40,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-03-20 | 72,700 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2003-03-21 | 11,300 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2003-03-24 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
