|
 PMI GOLD CORPORAT - [Ticker: PMV.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 | | PMV.V quotes from 2000-01-01 to 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-04-11 | 329,300 | 0.71 | 0.71 | 0.65 | 0.67 | 00:00:00 | | 2011-04-12 | 59,000 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2011-04-13 | 1,345,400 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2011-04-14 | 216,100 | 0.63 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2011-04-15 | 87,900 | 0.65 | 0.67 | 0.63 | 0.64 | 00:00:00 | | 2011-04-18 | 54,200 | 0.63 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2011-04-19 | 58,100 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2011-04-20 | 298,100 | 0.63 | 0.63 | 0.60 | 0.62 | 00:00:00 | | 2011-04-21 | 623,900 | 0.62 | 0.62 | 0.59 | 0.60 | 00:00:00 | | 2011-04-25 | 183,500 | 0.59 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2011-04-26 | 832,200 | 0.58 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2011-04-27 | 205,000 | 0.58 | 0.60 | 0.55 | 0.58 | 00:00:00 | | 2011-04-28 | 111,000 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2011-04-29 | 230,000 | 0.59 | 0.62 | 0.56 | 0.60 | 00:00:00 | | 2011-05-02 | 18,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2011-05-03 | 325,000 | 0.57 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2011-05-04 | 207,000 | 0.56 | 0.56 | 0.51 | 0.55 | 00:00:00 | | 2011-05-05 | 271,400 | 0.52 | 0.55 | 0.52 | 0.53 | 00:00:00 | | 2011-05-06 | 307,000 | 0.52 | 0.55 | 0.49 | 0.55 | 00:00:00 | | 2011-05-09 | 152,000 | 0.53 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2011-05-10 | 263,600 | 0.50 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2011-05-11 | 164,000 | 0.51 | 0.51 | 0.48 | 0.49 | 00:00:00 | | 2011-05-12 | 12,300 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2011-05-13 | 39,000 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2011-05-16 | 166,000 | 0.48 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2011-05-17 | 139,800 | 0.45 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2011-05-18 | 12,600 | 0.43 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2011-05-19 | 31,300 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2011-05-20 | 148,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2011-05-24 | 174,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2011-05-25 | 611,200 | 0.47 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2011-05-26 | 1,469,200 | 0.50 | 0.54 | 0.49 | 0.54 | 00:00:00 | | 2011-05-27 | 239,500 | 0.55 | 0.60 | 0.54 | 0.60 | 00:00:00 | | 2011-05-30 | 370,000 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2011-05-31 | 386,400 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2011-06-01 | 110,000 | 0.60 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2011-06-02 | 104,200 | 0.56 | 0.56 | 0.52 | 0.55 | 00:00:00 | | 2011-06-03 | 1,600,000 | 0.55 | 0.57 | 0.50 | 0.55 | 00:00:00 | | 2011-06-06 | 34,400 | 0.55 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2011-06-07 | 57,700 | 0.52 | 0.54 | 0.49 | 0.53 | 00:00:00 | | 2011-06-08 | 226,600 | 0.50 | 0.52 | 0.49 | 0.49 | 00:00:00 | | 2011-06-09 | 5,600 | 0.51 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2011-06-10 | 159,400 | 0.51 | 0.51 | 0.47 | 0.47 | 00:00:00 | | 2011-06-13 | 43,500 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2011-06-14 | 73,800 | 0.49 | 0.51 | 0.47 | 0.51 | 00:00:00 | | 2011-06-15 | 1,200 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2011-06-16 | 285,700 | 0.49 | 0.53 | 0.43 | 0.49 | 00:00:00 | | 2011-06-17 | 301,200 | 0.46 | 0.49 | 0.44 | 0.47 | 00:00:00 | | 2011-06-20 | 96,500 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2011-06-21 | 75,000 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2011-06-22 | 128,700 | 0.45 | 0.50 | 0.44 | 0.48 | 00:00:00 | | 2011-06-23 | 27,000 | 0.44 | 0.48 | 0.44 | 0.47 | 00:00:00 | | 2011-06-24 | 104,000 | 0.45 | 0.48 | 0.43 | 0.48 | 00:00:00 | | 2011-06-27 | 33,200 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2011-06-28 | 118,400 | 0.47 | 0.54 | 0.47 | 0.53 | 00:00:00 | | 2011-06-29 | 167,000 | 0.50 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2011-06-30 | 108,000 | 0.52 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2011-07-04 | 31,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2011-07-05 | 54,500 | 0.52 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2011-07-06 | 112,500 | 0.52 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2011-07-07 | 807,600 | 0.52 | 0.60 | 0.50 | 0.55 | 00:00:00 | | 2011-07-08 | 571,100 | 0.58 | 0.59 | 0.52 | 0.53 | 00:00:00 | | 2011-07-11 | 526,400 | 0.54 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2011-07-12 | 660,600 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2011-07-13 | 656,500 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2011-07-14 | 577,700 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2011-07-15 | 69,400 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2011-07-18 | 120,700 | 0.53 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2011-07-19 | 90,200 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2011-07-20 | 109,900 | 0.53 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2011-07-21 | 35,100 | 0.54 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2011-07-22 | 31,000 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2011-07-25 | 331,700 | 0.55 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2011-07-26 | 152,400 | 0.53 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2011-07-27 | 144,300 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2011-07-28 | 95,500 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2011-07-29 | 21,900 | 0.53 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2011-08-02 | 41,400 | 0.54 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2011-08-03 | 600,900 | 0.58 | 0.59 | 0.50 | 0.53 | 00:00:00 | | 2011-08-04 | 151,000 | 0.53 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2011-08-05 | 521,800 | 0.55 | 0.55 | 0.49 | 0.49 | 00:00:00 | | 2011-08-08 | 259,400 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2011-08-09 | 143,800 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2011-08-10 | 101,600 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2011-08-11 | 101,500 | 0.49 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2011-08-12 | 96,500 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2011-08-15 | 113,600 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2011-08-16 | 17,800 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2011-08-17 | 40,300 | 0.52 | 0.52 | 0.48 | 0.50 | 00:00:00 | | 2011-08-18 | 175,800 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2011-08-19 | 299,200 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2011-08-22 | 344,200 | 0.46 | 0.48 | 0.43 | 0.44 | 00:00:00 | | 2011-08-23 | 588,000 | 0.45 | 0.50 | 0.42 | 0.45 | 00:00:00 | | 2011-08-24 | 613,300 | 0.49 | 0.52 | 0.47 | 0.50 | 00:00:00 | | 2011-08-25 | 43,900 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2011-08-26 | 753,600 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2011-08-29 | 42,500 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2011-08-30 | 39,800 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2011-08-31 | 39,300 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2011-09-01 | 170,400 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2011-09-02 | 524,300 | 0.50 | 0.54 | 0.50 | 0.52 | 00:00:00 | | 2011-09-06 | 411,600 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2011-09-07 | 80,900 | 0.50 | 0.56 | 0.50 | 0.56 | 00:00:00 | | 2011-09-08 | 322,100 | 0.57 | 0.60 | 0.56 | 0.59 | 00:00:00 | | 2011-09-09 | 170,100 | 0.56 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2011-09-12 | 42,900 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2011-09-13 | 89,000 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2011-09-14 | 304,100 | 0.56 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2011-09-15 | 331,000 | 0.54 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2011-09-16 | 350,200 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2011-09-19 | 137,300 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2011-09-20 | 467,000 | 0.55 | 0.57 | 0.54 | 0.55 | 00:00:00 | | 2011-09-21 | 259,000 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2011-09-22 | 1,021,600 | 0.63 | 0.63 | 0.48 | 0.50 | 00:00:00 | | 2011-09-23 | 325,500 | 0.48 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2011-09-26 | 309,800 | 0.48 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2011-09-27 | 110,700 | 0.49 | 0.54 | 0.47 | 0.54 | 00:00:00 | | 2011-09-28 | 247,500 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2011-09-29 | 294,800 | 0.52 | 0.54 | 0.49 | 0.49 | 00:00:00 | | 2011-09-30 | 798,500 | 0.50 | 0.54 | 0.48 | 0.53 | 00:00:00 | | 2011-10-03 | 481,400 | 0.53 | 0.54 | 0.52 | 0.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
