Pacific Imperial Mines Inc (TSV: PPM )
0.0200
+0.0100
(+100.00%)
Streaming Delayed Price
Updated: 10:27 AM EDT, May 27, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 24, 2022 | 0.0200 | 0 | +0.00(+0.00%) | |||
Dec 17, 2021 | 0.0200 | 0 | -0.01(-20.00%) | |||
Dec 14, 2021 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Dec 09, 2021 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Dec 07, 2021 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 06, 2021 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 41,000 | +0.00(+20.00%) |
Dec 03, 2021 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 104,000 | -0.00(-16.67%) |
Dec 02, 2021 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,235 | +0.00(+20.00%) |
Nov 24, 2021 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Nov 10, 2021 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Nov 08, 2021 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Nov 04, 2021 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Nov 02, 2021 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Nov 01, 2021 | 0.0300 | 0.0250 | 0.0250 | 0.0300 | 6,000 | +0.00(+20.00%) |
Oct 29, 2021 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 80,000 | +0.00(+0.00%) |
Oct 27, 2021 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Oct 25, 2021 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.01(-28.57%) | |
Oct 15, 2021 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
Sep 29, 2021 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Sep 28, 2021 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,310 | +0.00(+0.00%) |
Sep 27, 2021 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 110,000 | -0.01(-14.29%) |
Sep 17, 2021 | 0.0350 | 0.0350 | 0.0350 | 500 | +0.00(+0.00%) | |
Sep 09, 2021 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Sep 08, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 | +0.00(+14.29%) |
Aug 25, 2021 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Aug 23, 2021 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Aug 19, 2021 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Aug 18, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 25,758 | +0.00(+0.00%) |
Aug 16, 2021 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Aug 13, 2021 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 70,000 | -0.00(-12.50%) |
Aug 12, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 45,000 | +0.00(+0.00%) |
Aug 10, 2021 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Aug 09, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 27,600 | -0.00(-11.11%) |
Aug 03, 2021 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Jul 30, 2021 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Jul 27, 2021 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Jul 16, 2021 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Jul 14, 2021 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Jul 13, 2021 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 40,000 | -0.00(-12.50%) |
Jul 08, 2021 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Jul 06, 2021 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Jul 05, 2021 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 | +0.00(+0.00%) |
Jul 02, 2021 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 32,000 | +0.00(+0.00%) |
Jun 28, 2021 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Jun 23, 2021 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Jun 21, 2021 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Jun 17, 2021 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Jun 16, 2021 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 47,000 | +0.00(+12.50%) |
Jun 15, 2021 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 120,000 | -0.00(-11.11%) |
Jun 14, 2021 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 56,000 | +0.00(+0.00%) |
Jun 11, 2021 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 47,000 | +0.00(+0.00%) |
Jun 10, 2021 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 35,500 | +0.00(+0.00%) |
Jun 09, 2021 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 57,000 | +0.00(+0.00%) |
Jun 08, 2021 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 137,000 | -0.01(-18.18%) |
Jun 04, 2021 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
Jun 03, 2021 | 6.000 | 0.0600 | 0.0500 | 0.0500 | 5,800,000 | -0.01(-16.67%) |
Jun 02, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 16,000 | +0.00(+0.00%) |
Jun 01, 2021 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 176,000 | +0.01(+20.00%) |
May 27, 2021 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
May 26, 2021 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 100,000 | +0.01(+11.11%) |
May 25, 2021 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 85,200 | -0.01(-10.00%) |
May 21, 2021 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
May 20, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 70,000 | +0.00(+0.00%) |
May 19, 2021 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 552,700 | +0.00(+0.00%) |
May 18, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 498,000 | +0.00(+14.29%) |
May 12, 2021 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
May 11, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 36,500 | +0.00(+0.00%) |
May 06, 2021 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
May 05, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 | +0.00(+0.00%) |
May 03, 2021 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Apr 29, 2021 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+33.33%) | |
Apr 28, 2021 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 136,000 | -0.01(-14.29%) |
Apr 27, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 34,500 | +0.01(+16.67%) |
Apr 26, 2021 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 52,000 | -0.01(-14.29%) |
Apr 23, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 85,282 | +0.00(+0.00%) |
Apr 22, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 359,000 | +0.00(+0.00%) |
Apr 21, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 95,000 | -0.00(-12.50%) |
Apr 20, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 96,499 | -0.00(-11.11%) |
Apr 19, 2021 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100,500 | +0.00(+12.50%) |
Apr 15, 2021 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Apr 13, 2021 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Apr 12, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 70,500 | +0.00(+0.00%) |
Apr 09, 2021 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 375,998 | -0.00(-11.11%) |
Apr 08, 2021 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,200 | +0.00(+0.00%) |
Apr 07, 2021 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 25,000 | +0.00(+12.50%) |
Apr 06, 2021 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 35,000 | -0.01(-20.00%) |
Apr 05, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 | +0.00(+0.00%) |
Apr 01, 2021 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Mar 23, 2021 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Mar 19, 2021 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Mar 18, 2021 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 105,025 | -0.00(-9.09%) |
Mar 17, 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 7,000 | +0.00(+0.00%) |
Mar 15, 2021 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
Mar 12, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,665 | +0.00(+0.00%) |
Mar 09, 2021 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Mar 08, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 | -0.00(-9.09%) |
Mar 05, 2021 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 72,000 | +0.00(+0.00%) |
Mar 04, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 138,000 | -0.01(-15.38%) |
Mar 03, 2021 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 68,000 | +0.01(+8.33%) |
Mar 02, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 65,000 | +0.00(+0.00%) |
Mar 01, 2021 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 55,000 | -0.01(-7.69%) |
Feb 26, 2021 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 107,000 | +0.00(+0.00%) |
Feb 25, 2021 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 86,000 | +0.00(+0.00%) |
Feb 23, 2021 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
Feb 22, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 12,000 | +0.01(+7.69%) |
Feb 19, 2021 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 8,899 | +0.00(+0.00%) |
Feb 18, 2021 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 50,000 | +0.00(+0.00%) |
Feb 17, 2021 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 22,000 | -0.01(-7.14%) |
Feb 16, 2021 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 234,975 | -0.00(-6.67%) |
Feb 12, 2021 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.02(+36.36%) | |
Feb 11, 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 94,000 | -0.00(-8.33%) |
Feb 10, 2021 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 345,467 | +0.00(+0.00%) |
Feb 09, 2021 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 379,600 | +0.01(+20.00%) |
Feb 08, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 267,000 | +0.01(+11.11%) |
Feb 05, 2021 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 411,000 | +0.00(+12.50%) |
Feb 04, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 | -0.00(-11.11%) |
Feb 03, 2021 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 30,000 | +0.00(+12.50%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.