Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pampa Metals Corp (CSE: PM )

0.3450 -0.0100 (-2.82%)
Official Closing Price Updated: 2:48 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.2650 0.2700 0.2500 0.2500 348,915 -0.01(-1.96%)
Apr 29, 2024 0.2600 0.2650 0.2550 0.2550 201,300 -0.01(-3.77%)
Apr 26, 2024 0.2550 0.2700 0.2550 0.2650 83,150 +0.01(+3.92%)
Apr 25, 2024 0.2600 0.2600 0.2500 0.2550 250,000 -0.01(-1.92%)
Apr 24, 2024 0.2750 0.2750 0.2600 0.2600 167,459 -0.01(-3.70%)
Apr 23, 2024 0.2750 0.2750 0.2700 0.2700 129,315 -0.01(-1.82%)
Apr 22, 2024 0.2500 0.2800 0.2500 0.2750 1,667,405 +0.02(+5.77%)
Apr 19, 2024 0.2550 0.2600 0.2550 0.2600 357,357 +0.00(+0.00%)
Apr 18, 2024 0.2550 0.2600 0.2550 0.2600 213,500 +0.00(+0.00%)
Apr 17, 2024 0.2550 0.2600 0.2550 0.2600 101,334 +0.01(+1.96%)
Apr 16, 2024 0.2600 0.2600 0.2550 0.2550 59,500 -0.01(-1.92%)
Apr 15, 2024 0.2550 0.2600 0.2550 0.2600 97,263 +0.01(+1.96%)
Apr 12, 2024 0.2500 0.2600 0.2500 0.2550 227,050 -0.01(-1.92%)
Apr 11, 2024 0.2600 0.2600 0.2500 0.2600 112,500 -0.01(-1.89%)
Apr 10, 2024 0.2450 0.2650 0.2450 0.2650 176,676 +0.02(+8.16%)
Apr 09, 2024 0.2450 0.2450 0.2400 0.2450 129,118 +0.00(+0.00%)
Apr 08, 2024 0.2500 0.2500 0.2450 0.2450 67,933 -0.01(-2.00%)
Apr 05, 2024 0.2550 0.2600 0.2500 0.2500 80,700 +0.01(+2.04%)
Apr 04, 2024 0.2400 0.2450 0.2400 0.2450 389,000 +0.00(+0.00%)
Apr 03, 2024 0.2500 0.2500 0.2400 0.2450 119,000 +0.01(+2.08%)
Apr 02, 2024 0.2400 0.2450 0.2400 0.2400 132,000 +0.00(+0.00%)
Apr 01, 2024 0.2600 0.2600 0.2400 0.2400 758,110 -0.02(-7.69%)
Mar 28, 2024 0.2600 0 -0.01(-3.70%)
Mar 27, 2024 0.2600 0.2700 0.2600 0.2700 68,000 +0.01(+3.85%)
Mar 26, 2024 0.2500 0.2650 0.2450 0.2600 296,287 +0.02(+6.12%)
Mar 25, 2024 0.2500 0.2500 0.2400 0.2450 136,196 -0.01(-2.00%)
Mar 22, 2024 0.2500 0.2500 0.2500 0.2500 18,000 -0.01(-3.85%)
Mar 21, 2024 0.2450 0.2600 0.2450 0.2600 50,500 +0.01(+4.00%)
Mar 20, 2024 0.2400 0.2550 0.2400 0.2500 366,786 +0.01(+4.17%)
Mar 19, 2024 0.2450 0.2450 0.2400 0.2400 416,279 -0.01(-2.04%)
Mar 18, 2024 0.2650 0.2650 0.2450 0.2450 400,191 -0.01(-3.92%)
Mar 15, 2024 0.2600 0.2650 0.2550 0.2550 85,800 -0.01(-3.77%)
Mar 14, 2024 0.2700 0.2700 0.2500 0.2650 99,153 -0.01(-1.85%)
Mar 13, 2024 0.2600 0.2750 0.2600 0.2700 82,377 +0.02(+5.88%)
Mar 12, 2024 0.2550 0.2700 0.2450 0.2550 330,800 +0.02(+6.25%)
Mar 11, 2024 0.2850 0.3250 0.2400 0.2400 1,531,468 +0.01(+6.67%)
Mar 08, 2024 0.2150 0.2300 0.2150 0.2250 243,331 +0.01(+2.27%)
Mar 07, 2024 0.2200 0.2250 0.2100 0.2200 131,587 -0.01(-4.35%)
Mar 06, 2024 0.2100 0.2300 0.2100 0.2300 249,300 +0.02(+9.52%)
Mar 05, 2024 0.2150 0.2150 0.2000 0.2100 315,000 -0.02(-6.67%)
Mar 04, 2024 0.2250 0.2250 0.2000 0.2250 250,362 +0.00(+0.00%)
Mar 01, 2024 0.2550 0.2550 0.2100 0.2250 305,325 -0.03(-11.76%)
Feb 29, 2024 0.2300 0.2650 0.2300 0.2550 162,507 +0.03(+13.33%)
Feb 28, 2024 0.2150 0.2300 0.2150 0.2250 188,890 +0.02(+7.14%)
Feb 27, 2024 0.2200 0.2200 0.2000 0.2100 220,000 -0.01(-4.55%)
Feb 26, 2024 0.2200 0.2350 0.2200 0.2200 55,000 -0.01(-2.22%)
Feb 23, 2024 0.2300 0.2300 0.2200 0.2250 48,616 +0.00(+0.00%)
Feb 22, 2024 0.2450 0.2500 0.2100 0.2250 296,400 -0.02(-8.16%)
Feb 21, 2024 0.2350 0.2450 0.2300 0.2450 53,000 +0.02(+8.89%)
Feb 20, 2024 0.2400 0.2400 0.2200 0.2250 77,366 -0.01(-4.26%)
Feb 16, 2024 0.2350 0 -0.02(-6.00%)
Feb 15, 2024 0.2350 0.2500 0.2350 0.2500 40,810 +0.00(+0.00%)
Feb 14, 2024 0.2600 0.2750 0.2350 0.2500 288,010 -0.01(-1.96%)
Feb 13, 2024 0.2100 0.2600 0.2100 0.2550 620,511 +0.03(+13.33%)
Feb 12, 2024 0.2050 0.2250 0.1950 0.2250 358,300 +0.02(+9.76%)
Feb 09, 2024 0.2000 0.2050 0.2000 0.2050 23,450 +0.01(+5.13%)
Feb 08, 2024 0.1800 0.2100 0.1800 0.1950 201,600 +0.00(+0.00%)
Feb 07, 2024 0.2100 0.2100 0.1750 0.1950 593,361 -0.01(-7.14%)
Feb 06, 2024 0.1550 0.2600 0.1550 0.2100 2,743,670 +0.07(+50.00%)
Feb 05, 2024 0.1600 0.1600 0.1400 0.1400 346,300 -0.02(-12.50%)
Feb 02, 2024 0.1650 0.1650 0.1600 0.1600 6,000 -0.01(-3.03%)
Feb 01, 2024 0.1650 0.1650 0.1600 0.1650 58,500 +0.01(+3.13%)
Jan 31, 2024 0.1600 0.1650 0.1600 0.1600 57,848 +0.00(+0.00%)
Jan 30, 2024 0.1650 0.1650 0.1600 0.1600 141,000 -0.01(-5.88%)
Jan 29, 2024 0.1700 0.1700 0.1700 0.1700 4,000 +0.01(+3.03%)
Jan 26, 2024 0.1700 0.1800 0.1650 0.1650 130,000 +0.01(+6.45%)
Jan 25, 2024 0.1500 0.1750 0.1500 0.1550 137,650 -0.01(-6.06%)
Jan 24, 2024 0.1450 0.1650 0.1450 0.1650 101,000 +0.02(+13.79%)
Jan 23, 2024 0.1650 0.1650 0.1400 0.1450 113,000 -0.01(-3.33%)
Jan 19, 2024 0.1500 0 +0.00(+0.00%)
Jan 18, 2024 0.1500 0.1550 0.1500 0.1500 92,700 +0.00(+0.00%)
Jan 17, 2024 0.1550 0.1550 0.1400 0.1500 67,550 -0.02(-11.76%)
Jan 16, 2024 0.1800 0.1800 0.1700 0.1700 39,600 -0.01(-5.56%)
Jan 15, 2024 0.1800 0.1800 0.1800 0.1800 10,810 +0.01(+5.88%)
Jan 11, 2024 0.1700 0.1700 100 +0.00(+0.00%)
Jan 10, 2024 0.1700 0.1700 0.1700 0.1700 80,500 +0.00(+0.00%)
Jan 09, 2024 0.1700 0.1700 0.1700 0.1700 40,000 +0.02(+9.68%)
Jan 08, 2024 0.1700 0.1700 0.1550 0.1550 95,100 -0.02(-8.82%)
Jan 05, 2024 0.1700 0.1700 0.1700 0.1700 16,500 +0.01(+3.03%)
Jan 04, 2024 0.1650 0.1650 0.1650 0.1650 500 +0.01(+6.45%)
Jan 03, 2024 0.1600 0.1600 0.1500 0.1550 70,100 -0.01(-3.13%)
Jan 02, 2024 0.1650 0.1650 0.1600 0.1600 107,501 -0.01(-5.88%)
Dec 29, 2023 0.1700 0 +0.00(+0.00%)
Dec 28, 2023 0.1800 0.1900 0.1700 0.1700 61,900 +0.01(+6.25%)
Dec 27, 2023 0.1900 0.1900 0.1600 0.1600 173,000 -0.03(-15.79%)
Dec 21, 2023 0.1900 0 -0.01(-7.32%)
Dec 19, 2023 0.2050 0.2050 0 +0.02(+13.89%)
Dec 18, 2023 0.1800 0.1800 0.1800 0.1800 16,868 -0.02(-7.69%)
Dec 15, 2023 0.1800 0.1950 0.1800 0.1950 177,000 +0.02(+8.33%)
Dec 14, 2023 0.2000 0.2000 0.1800 0.1800 56,000 -0.02(-10.00%)
Dec 13, 2023 0.2000 0.2000 0.1850 0.2000 125,000 +0.02(+11.11%)
Dec 12, 2023 0.1800 0.1800 0.1800 0.1800 1,960 +0.01(+2.86%)
Dec 11, 2023 0.1850 0.1850 0.1750 0.1750 183,340 -0.03(-12.50%)
Dec 08, 2023 0.1800 0.2100 0.1800 0.2000 507,385 +0.04(+25.00%)
Dec 07, 2023 0.1700 0.1750 0.1500 0.1600 750,216 -0.01(-3.03%)
Dec 06, 2023 0.1950 0.2200 0.1650 0.1650 895,281 +0.02(+17.86%)
Dec 05, 2023 0.1450 0.1450 0.1400 0.1400 33,000 -0.02(-12.50%)
Dec 04, 2023 0.1350 0.1800 0.1350 0.1600 234,261 +0.02(+14.29%)
Dec 01, 2023 0.0550 0.1500 0.0550 0.1400 497,287 +0.09(+180.00%)
Nov 30, 2023 0.0300 0.0500 0.0300 0.0500 80,000 +0.03(+100.00%)
Nov 28, 2023 0.0250 0.0250 0 -0.00(-16.67%)
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 9,600 +0.00(+0.00%)
Nov 24, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Nov 10, 2023 0.0300 0 -0.01(-33.33%)
Nov 09, 2023 0.0450 0.0450 0.0450 0.0450 2,500 +0.01(+50.00%)
Nov 07, 2023 0.0300 0.0300 400 +0.00(+20.00%)
Nov 03, 2023 0.0250 0 +0.00(+0.00%)
Oct 31, 2023 0.0250 0.0250 1,024 -0.01(-28.57%)
Oct 27, 2023 0.0350 0 +0.01(+16.67%)
Oct 26, 2023 0.0400 0.0400 0.0300 0.0300 98,960 -0.01(-25.00%)
Oct 23, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Oct 13, 2023 0.0400 400 +0.00(+0.00%)
Oct 12, 2023 0.0400 0.0400 0.0400 0.0400 1,620 +0.00(+0.00%)
Oct 10, 2023 0.0400 0.0400 100 +0.00(+0.00%)
Oct 06, 2023 0.0400 0 -0.00(-11.11%)
Oct 05, 2023 0.0450 0.0450 0.0450 0.0450 43,000 +0.00(+0.00%)
Oct 04, 2023 0.0550 0.0550 0.0450 0.0450 42,000 +0.00(+0.00%)
Oct 03, 2023 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Sep 28, 2023 0.0450 20 -0.01(-25.00%)
Sep 19, 2023 0.0600 0 -0.02(-25.00%)
Sep 18, 2023 0.0850 0.0850 0.0500 0.0800 6,600 +0.03(+60.00%)
Sep 15, 2023 0.0500 0.0500 0.0500 0.0500 4,000 -0.01(-16.67%)
Sep 12, 2023 0.0600 0.0600 100 -0.04(-40.00%)
Sep 11, 2023 0.1000 0.1000 0.1000 0.1000 2,320 +0.08(+400.00%)
Sep 07, 2023 0.0200 0.0200 0 +0.00(+0.00%)
Sep 05, 2023 0.0200 0.0200 0 +0.00(+0.00%)
Sep 01, 2023 0.0200 0 +0.00(+0.00%)
Aug 31, 2023 0.0200 0.0200 0.0200 0.0200 93,000 +0.00(+0.00%)
Aug 30, 2023 0.0200 0.0200 0.0200 0.0200 255,200 +0.00(+0.00%)
Aug 29, 2023 0.0200 0.0200 0.0200 0.0200 184,000 +0.00(+0.00%)
Aug 25, 2023 0.0200 200 -0.01(-20.00%)
Aug 24, 2023 0.0250 0.0250 0.0250 0.0250 4,000 +0.01(+25.00%)
Aug 23, 2023 0.0200 0.0200 0.0200 0.0200 101,000 +0.00(+0.00%)
Aug 22, 2023 0.0200 0.0200 0.0200 0.0200 49,000 +0.00(+0.00%)
Aug 21, 2023 0.0200 0.0200 0.0200 0.0200 72,000 -0.01(-20.00%)
Aug 18, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Aug 17, 2023 0.0250 0.0250 0.0250 0.0250 17,600 +0.01(+25.00%)
Aug 16, 2023 0.0250 0.0250 0.0200 0.0200 571,000 +0.00(+0.00%)
Aug 15, 2023 0.0200 0.0200 0.0200 0.0200 290,500 +0.00(+0.00%)
Aug 14, 2023 0.0250 0.0250 0.0200 0.0200 9,000 +0.00(+0.00%)
Aug 11, 2023 0.0250 0.0250 0.0200 0.0200 207,000 +0.00(+0.00%)
Aug 10, 2023 0.0200 0.0250 0.0200 0.0200 357,785 -0.01(-33.33%)
Aug 09, 2023 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Aug 08, 2023 0.0300 0.0300 0.0250 0.0300 62,000 +0.00(+0.00%)
Aug 04, 2023 0.0300 0 +0.00(+0.00%)
Aug 03, 2023 0.0300 0.0300 0.0300 0.0300 14,000 +0.00(+0.00%)
Jul 31, 2023 0.0300 0.0300 0 -0.01(-14.29%)
Jul 27, 2023 0.0350 0.0350 0 +0.01(+16.67%)
Jul 26, 2023 0.0350 0.0350 0.0300 0.0300 100,000 +0.00(+0.00%)
Jul 25, 2023 0.0350 0.0350 0.0300 0.0300 746,401 -0.01(-25.00%)
Jul 24, 2023 0.0400 0.0400 0.0400 0.0400 21,000 +0.00(+0.00%)
Jul 21, 2023 0.0400 0.0400 0.0400 0.0400 15,500 -0.00(-11.11%)
Jul 20, 2023 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Jul 19, 2023 0.0500 0.0500 0.0450 0.0450 6,300 -0.01(-10.00%)
Jul 18, 2023 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Jul 14, 2023 0.0500 0 -0.01(-16.67%)
Jul 13, 2023 0.0650 0.0650 0.0500 0.0600 209,000 +0.00(+0.00%)
Jul 10, 2023 0.0600 0.0600 850 -0.01(-7.69%)
Jul 07, 2023 0.0600 0.0650 0.0600 0.0650 38,500 +0.01(+8.33%)
Jul 06, 2023 0.0600 0.0600 0.0600 0.0600 105,000 -0.01(-14.29%)
Jul 05, 2023 0.0650 0.0700 0.0600 0.0700 196,566 +0.00(+0.00%)
Jul 04, 2023 0.0700 0.0700 0.0700 0.0700 75,100 +0.00(+0.00%)
Jun 30, 2023 0.0700 0 +0.00(+0.00%)
Jun 29, 2023 0.0800 0.0800 0.0650 0.0700 384,020 -0.01(-12.50%)
Jun 28, 2023 0.1050 0.1050 0.0750 0.0800 363,000 -0.03(-27.27%)
Jun 27, 2023 0.1150 0.1150 0.1100 0.1100 3,000 +0.00(+0.00%)
Jun 26, 2023 0.1100 0.1100 0.1100 0.1100 12,800 +0.00(+0.00%)
Jun 22, 2023 0.1100 0.1100 0 +0.00(+0.00%)
Jun 21, 2023 0.1150 0.1200 0.1100 0.1100 12,806 +0.00(+0.00%)
Jun 20, 2023 0.1300 0.1300 0.1100 0.1100 269,100 -0.02(-15.38%)
Jun 19, 2023 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Jun 16, 2023 0.1300 0.1300 0.1300 0.1300 10,200 +0.00(+0.00%)
Jun 15, 2023 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Jun 14, 2023 0.1300 0.1300 0.1300 0.1300 196,000 +0.01(+4.00%)
Jun 13, 2023 0.1300 0.1300 0.1250 0.1250 343,500 -0.01(-3.85%)
Jun 12, 2023 0.1300 0.1300 0.1300 0.1300 5,552 +0.00(+0.00%)
Jun 09, 2023 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Jun 08, 2023 0.1300 0.1300 0.1300 0.1300 35,000 +0.01(+4.00%)
Jun 07, 2023 0.1300 0.1300 0.1250 0.1250 5,500 +0.00(+0.00%)
Jun 06, 2023 0.1250 0.1250 0.1250 0.1250 7,000 +0.01(+4.17%)
Jun 05, 2023 0.1250 0.1250 0.1200 0.1200 15,000 +0.00(+0.00%)
Jun 02, 2023 0.1200 0.1250 0.1200 0.1200 17,000 -0.01(-4.00%)
Jun 01, 2023 0.1250 0.1250 0.1200 0.1250 123,500 +0.00(+0.00%)
May 31, 2023 0.1200 0.1250 0.1150 0.1250 222,981 +0.01(+4.17%)
May 30, 2023 0.1200 0.1250 0.1200 0.1200 50,500 -0.01(-4.00%)
May 29, 2023 0.1200 0.1250 0.1200 0.1250 13,000 +0.00(+0.00%)
May 26, 2023 0.1200 0.1250 0.1200 0.1250 63,000 +0.00(+0.00%)
May 25, 2023 0.1250 0.1250 0.1250 0.1250 18,000 -0.01(-3.85%)
May 24, 2023 0.1300 0.1300 0.1300 0.1300 25,000 +0.00(+0.00%)
May 23, 2023 0.1300 0.1300 0.1300 0.1300 93,550 +0.00(+0.00%)
May 19, 2023 0.1300 0 +0.01(+4.00%)
May 18, 2023 0.1200 0.1250 0.1200 0.1250 40,000 +0.01(+4.17%)
May 17, 2023 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
May 16, 2023 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
May 15, 2023 0.1250 0.1250 0.1200 0.1200 102,000 +0.00(+0.00%)
May 12, 2023 0.1300 0.1300 0.1200 0.1200 118,500 +0.00(+0.00%)
May 11, 2023 0.1200 0.1200 0.1200 0.1200 29,500 -0.01(-4.00%)
May 10, 2023 0.1400 0.1400 0.1250 0.1250 109,011 -0.02(-10.71%)
May 09, 2023 0.1400 0.1400 0.1400 0.1400 3,071 +0.01(+3.70%)
May 08, 2023 0.1400 0.1400 0.1350 0.1350 7,500 -0.01(-3.57%)
May 05, 2023 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+3.70%)
May 04, 2023 0.1400 0.1500 0.1350 0.1350 52,150 -0.01(-10.00%)
May 03, 2023 0.1500 0.1500 0.1400 0.1500 84,500 +0.00(+0.00%)
May 02, 2023 0.1550 0.1600 0.1500 0.1500 65,000 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.