Playfair Mining Ltd (TSV: PLY )

0.1400 CAD UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 0.1300 0.1400 0.1300 0.1400 45,949 +0.00(+0.00%)
Sep 17, 2020 0.1350 0.1400 0.1350 0.1400 205,220 +0.01(+7.69%)
Sep 16, 2020 0.1400 0.1400 0.1300 0.1300 251,500 +0.00(+0.00%)
Sep 15, 2020 0.1300 0.1300 0.1300 0.1300 8,500 +0.00(+0.00%)
Sep 14, 2020 0.1300 0.1300 0.1300 0.1300 20,999 +0.00(+0.00%)
Sep 11, 2020 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Sep 10, 2020 0.1250 0.1300 0.1250 0.1300 76,100 +0.00(+0.00%)
Sep 09, 2020 0.1200 0.1300 0.1200 0.1300 63,400 +0.01(+4.00%)
Sep 08, 2020 0.1250 0.1250 0.1250 0.1250 25,000 +0.01(+4.17%)
Sep 04, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 03, 2020 0.1250 0.1250 0.1200 0.1200 18,000 +0.00(+0.00%)
Sep 02, 2020 0.1200 0.1200 0.1200 0.1200 37,000 -0.01(-7.69%)
Sep 01, 2020 0.1300 0.1300 0.1300 0.1300 34,600 +0.01(+4.00%)
Aug 28, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 27, 2020 0.1350 0.1350 0.1250 0.1250 32,000 -0.01(-7.41%)
Aug 26, 2020 0.1350 0.1350 0.1300 0.1350 99,200 +0.00(+0.00%)
Aug 25, 2020 0.1400 0.1400 0.1300 0.1350 197,500 -0.01(-3.57%)
Aug 24, 2020 0.1400 0.1400 0.1400 0.1400 30,125 +0.00(+0.00%)
Aug 21, 2020 0.1400 0.1400 0.1400 0.1400 16,000 +0.00(+0.00%)
Aug 19, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Aug 18, 2020 0.1500 0.1500 0.1350 0.1500 252,310 +0.01(+3.45%)
Aug 17, 2020 0.1450 0.1450 0.1450 0.1450 94,900 +0.00(+3.57%)
Aug 14, 2020 0.1400 0.1400 0.1400 0.1400 56,700 +0.00(+0.00%)
Aug 13, 2020 0.1350 0.1400 0.1350 0.1400 92,475 +0.00(+0.00%)
Aug 12, 2020 0.1400 0.1400 0.1400 0.1400 30,500 +0.00(+0.00%)
Aug 11, 2020 0.1450 0.1450 0.1350 0.1400 130,300 +0.00(+0.00%)
Aug 10, 2020 0.1400 0.1450 0.1400 0.1400 67,500 +0.01(+3.70%)
Aug 07, 2020 0.1500 0.1500 0.1350 0.1350 149,950 -0.04(-20.59%)
Aug 06, 2020 0.1700 0.1700 0.1700 0.1700 3,000 +0.02(+13.33%)
Aug 05, 2020 0.1700 0.1750 0.1500 0.1500 260,400 -0.02(-9.09%)
Aug 04, 2020 0.1500 0.1700 0.1500 0.1650 319,144 +0.02(+10.00%)
Jul 31, 2020 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Jul 30, 2020 0.1200 0.1200 0.1200 0.1200 122,800 -0.01(-4.00%)
Jul 29, 2020 0.1250 0.1250 0.1250 0.1250 37,500 +0.01(+4.17%)
Jul 28, 2020 0.1300 0.1300 0.1200 0.1200 144,000 -0.01(-4.00%)
Jul 27, 2020 0.1400 0.1400 0.1250 0.1250 99,799 -0.01(-3.85%)
Jul 24, 2020 0.1300 0.1300 0.1300 0.1300 89,500 -0.01(-3.70%)
Jul 23, 2020 0.1500 0.1500 0.1350 0.1350 71,500 -0.01(-6.90%)
Jul 22, 2020 0.1300 0.1450 0.1300 0.1450 349,500 +0.01(+11.54%)
Jul 21, 2020 0.1300 0.1300 0.1300 0.1300 29,450 +0.00(+0.00%)
Jul 20, 2020 0.1300 0.1400 0.1300 0.1300 157,550 +0.00(+0.00%)
Jul 17, 2020 0.1300 0.1350 0.1300 0.1300 196,500 +0.01(+4.00%)
Jul 16, 2020 0.1400 0.1450 0.1250 0.1250 425,237 -0.02(-13.79%)
Jul 15, 2020 0.1450 0.1500 0.1400 0.1450 105,000 +0.00(+0.00%)
Jul 14, 2020 0.1500 0.1550 0.1300 0.1450 437,323 -0.02(-9.38%)
Jul 13, 2020 0.1500 0.1650 0.1450 0.1600 375,404 +0.01(+6.67%)
Jul 10, 2020 0.1550 0.1600 0.1450 0.1500 595,850 +0.00(+0.00%)
Jul 09, 2020 0.1450 0.1650 0.1450 0.1500 865,520 +0.01(+3.45%)
Jul 08, 2020 0.1350 0.1450 0.1350 0.1450 511,866 +0.02(+16.00%)
Jul 07, 2020 0.1250 0.1450 0.1250 0.1250 584,372 +0.01(+4.17%)
Jul 06, 2020 0.1350 0.1600 0.1100 0.1200 1,974,817 -0.01(-7.69%)
Jul 03, 2020 0.0850 0.1400 0.0800 0.1300 1,842,500 +0.05(+62.50%)
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.