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 )

0.3100 +0.0050 (+1.64%)
Official Closing Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
May 31, 2021 0.4700 0.5000 0.4500 0.5000 88,769 +0.04(+8.70%)
May 28, 2021 0.4000 0.4700 0.4000 0.4600 161,351 +0.06(+15.00%)
May 27, 2021 0.3900 0.4300 0.3900 0.4000 298,178 +0.03(+6.67%)
May 26, 2021 0.3950 0.4100 0.3750 0.3750 19,600 -0.02(-5.06%)
May 25, 2021 0.3350 0.3950 0.3300 0.3950 21,000 +0.02(+3.95%)
May 21, 2021 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
May 20, 2021 0.3500 0.3650 0.3300 0.3500 55,600 +0.00(+0.00%)
May 19, 2021 0.3750 0.3750 0.3500 0.3500 43,411 -0.01(-2.78%)
May 18, 2021 0.3500 0.3650 0.3500 0.3600 33,400 +0.00(+0.00%)
May 17, 2021 0.3500 0.3600 0.3300 0.3600 54,740 +0.01(+2.86%)
May 14, 2021 0.3850 0.3850 0.3500 0.3500 77,542 -0.04(-9.09%)
May 13, 2021 0.4050 0.4050 0.3850 0.3850 36,900 -0.01(-2.53%)
May 12, 2021 0.4050 0.4100 0.3800 0.3950 93,750 -0.01(-3.66%)
May 11, 2021 0.4050 0.4100 0.4050 0.4100 19,835 +0.00(+0.00%)
May 10, 2021 0.4150 0.4400 0.4000 0.4100 70,556 -0.01(-1.20%)
May 07, 2021 0.4350 0.4350 0.3550 0.4150 59,650 -0.02(-4.60%)
May 06, 2021 0.3550 0.4400 0.3550 0.4350 27,250 +0.03(+8.75%)
May 05, 2021 0.4150 0.4300 0.4000 0.4000 24,011 -0.04(-9.09%)
May 04, 2021 0.4400 0.4400 0.4400 0.4400 100 +0.00(+0.00%)
May 03, 2021 0.4400 0.4400 0.4100 0.4400 35,800 +0.00(+0.00%)
Apr 30, 2021 0.4400 0.4400 0.4400 0.4400 7,500 +0.00(+0.00%)
Apr 29, 2021 0.4500 0.4650 0.4300 0.4400 45,588 +0.00(+0.00%)
Apr 28, 2021 0.4800 0.4850 0.4400 0.4400 29,570 -0.05(-10.20%)
Apr 27, 2021 0.4250 0.4950 0.4250 0.4900 46,611 +0.06(+13.95%)
Apr 26, 2021 0.4350 0.4500 0.4300 0.4300 12,211 +0.00(+0.00%)
Apr 23, 2021 0.4350 0.4350 0.4300 0.4300 30,100 -0.06(-12.24%)
Apr 21, 2021 0.4900 0.4900 0.4900 0.4900 0 +0.05(+11.36%)
Apr 20, 2021 0.4500 0.4500 0.4400 0.4400 29,200 -0.01(-2.22%)
Apr 19, 2021 0.4700 0.4700 0.4500 0.4500 43,500 -0.03(-6.25%)
Apr 16, 2021 0.4800 0.4800 0.4800 0.4800 136,500 +0.05(+11.63%)
Apr 15, 2021 0.4700 0.4950 0.4300 0.4300 41,000 -0.05(-10.42%)
Apr 14, 2021 0.4650 0.5000 0.4650 0.4800 417,772 +0.04(+9.09%)
Apr 13, 2021 0.4450 0.4500 0.4400 0.4400 30,000 -0.01(-2.22%)
Apr 12, 2021 0.4500 0.4500 0.4500 270 +0.00(+0.00%)
Apr 09, 2021 0.4500 0.4500 0.4500 0.4500 13,500 -0.01(-2.17%)
Apr 08, 2021 0.4300 0.4600 0.4150 0.4600 54,020 +0.03(+6.98%)
Apr 07, 2021 0.4400 0.4400 0.4300 0.4300 33,500 -0.03(-6.52%)
Apr 05, 2021 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Apr 01, 2021 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
Mar 31, 2021 0.4900 0.4900 0.4900 0.4900 2,529 +0.04(+8.89%)
Mar 30, 2021 0.4500 0.4500 0.4500 0.4500 4,900 +0.00(+0.00%)
Mar 26, 2021 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Mar 25, 2021 0.4700 0.4700 0.4400 0.4450 56,950 -0.05(-11.00%)
Mar 24, 2021 0.5000 0.5000 0.5000 0.5000 49,500 +0.02(+4.17%)
Mar 23, 2021 0.5100 0.5100 0.4800 0.4800 48,579 -0.04(-7.69%)
Mar 22, 2021 0.5200 0.5200 0.5200 0.5200 17,500 +0.01(+1.96%)
Mar 19, 2021 0.5300 0.5300 0.5000 0.5100 33,600 +0.00(+0.00%)
Mar 18, 2021 0.5300 0.5300 0.5100 0.5100 61,500 +0.00(+0.00%)
Mar 17, 2021 0.5100 0.5100 0.5100 0.5100 1,500 -0.03(-5.56%)
Mar 16, 2021 0.5000 0.5400 0.5000 0.5400 21,500 +0.01(+1.89%)
Mar 15, 2021 0.5400 0.5400 0.5300 0.5300 34,500 -0.01(-1.85%)
Mar 12, 2021 0.5500 0.5500 0.5300 0.5400 13,400 +0.00(+0.00%)
Mar 11, 2021 0.5200 0.5400 0.5200 0.5400 31,406 +0.02(+3.85%)
Mar 10, 2021 0.5200 0.5200 0.5200 0.5200 1,220 -0.03(-5.45%)
Mar 09, 2021 0.5400 0.5500 0.5100 0.5500 52,500 +0.00(+0.00%)
Mar 05, 2021 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Mar 04, 2021 0.5200 0.5700 0.5000 0.5600 82,500 -0.01(-1.75%)
Mar 03, 2021 0.5900 0.5900 0.5700 0.5700 29,200 -0.06(-9.52%)
Mar 02, 2021 0.6100 0.6400 0.5800 0.6300 108,250 +0.00(+0.00%)
Mar 01, 2021 0.6800 0.6900 0.6100 0.6300 92,611 -0.07(-10.00%)
Feb 26, 2021 0.6100 0.7000 0.6100 0.7000 105,700 +0.00(+0.00%)
Feb 25, 2021 0.7100 0.7100 0.6600 0.7000 181,678 -0.01(-1.41%)
Feb 24, 2021 0.6100 0.7100 0.6000 0.7100 339,405 +0.10(+16.39%)
Feb 23, 2021 0.6000 0.6100 0.5800 0.6100 114,004 +0.01(+1.67%)
Feb 22, 2021 0.5500 0.6200 0.5500 0.6000 429,760 +0.03(+5.26%)
Feb 19, 2021 0.5400 0.5700 0.5300 0.5700 153,400 +0.03(+5.56%)
Feb 18, 2021 0.5300 0.5400 0.5200 0.5400 24,500 +0.03(+5.88%)
Feb 17, 2021 0.5200 0.5200 0.5100 0.5100 26,500 -0.03(-5.56%)
Feb 16, 2021 0.5300 0.5400 0.5100 0.5400 117,126 +0.01(+1.89%)
Feb 12, 2021 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Feb 11, 2021 0.5100 0.5200 0.4900 0.5200 253,000 +0.03(+5.05%)
Feb 10, 2021 0.5100 0.5500 0.4850 0.4950 616,768 +0.03(+5.32%)
Feb 09, 2021 0.4650 0.4700 0.4600 0.4700 135,840 +0.01(+2.17%)
Feb 08, 2021 0.4600 0.4600 0.4600 0.4600 57,000 +0.01(+2.22%)
Feb 05, 2021 0.4500 0.4500 0.4500 0.4500 130,500 -0.02(-4.26%)
Feb 04, 2021 0.4400 0.4700 0.4300 0.4700 126,618 +0.02(+4.44%)
Feb 03, 2021 0.4500 0.4500 0.4500 0.4500 100 +0.00(+0.00%)
Feb 02, 2021 0.4400 0.4600 0.4400 0.4500 57,800 +0.02(+4.65%)
Feb 01, 2021 0.4500 0.4500 0.4200 0.4300 76,080 -0.03(-6.52%)
Jan 29, 2021 0.4400 0.4600 0.4400 0.4600 204,600 +0.01(+2.22%)
Jan 28, 2021 0.4400 0.4500 0.4400 0.4500 22,846 +0.00(+0.00%)
Jan 27, 2021 0.4900 0.4900 0.4400 0.4500 42,618 -0.05(-10.00%)
Jan 26, 2021 0.4500 0.5000 0.4300 0.5000 138,615 +0.02(+4.17%)
Jan 25, 2021 0.4900 0.4900 0.4700 0.4800 112,500 -0.05(-9.43%)
Jan 22, 2021 0.5400 0.5400 0.5000 0.5300 66,500 +0.01(+1.92%)
Jan 21, 2021 0.5300 0.5400 0.5200 0.5200 62,525 +0.00(+0.00%)
Jan 20, 2021 0.5400 0.5400 0.5200 0.5200 140,096 -0.03(-5.45%)
Jan 19, 2021 0.5600 0.5600 0.5300 0.5500 53,000 +0.01(+1.85%)
Jan 18, 2021 0.5600 0.5600 0.5400 0.5400 19,272 -0.01(-1.82%)
Jan 15, 2021 0.5700 0.5700 0.5400 0.5500 51,700 -0.01(-1.79%)
Jan 14, 2021 0.5500 0.5600 0.5500 0.5600 99,900 +0.00(+0.00%)
Jan 13, 2021 0.5700 0.5700 0.5600 0.5600 21,100 -0.01(-1.75%)
Jan 12, 2021 0.5800 0.5800 0.5400 0.5700 125,688 -0.01(-1.72%)
Jan 11, 2021 0.5500 0.5800 0.5500 0.5800 10,700 -0.01(-1.69%)
Jan 08, 2021 0.5900 0.5900 0.5700 0.5900 457,700 +0.03(+5.36%)
Jan 07, 2021 0.5800 0.5900 0.5500 0.5600 898,614 +0.05(+9.80%)
Jan 06, 2021 0.4900 0.5100 0.4750 0.5100 62,500 +0.03(+6.25%)
Jan 05, 2021 0.4700 0.4900 0.4700 0.4800 96,333 +0.01(+2.13%)
Jan 04, 2021 0.4500 0.4700 0.4500 0.4700 201,140 +0.01(+2.17%)
Dec 31, 2020 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Dec 30, 2020 0.4500 0.4600 0.4500 0.4600 30,444 +0.01(+2.22%)
Dec 29, 2020 0.4500 0.4500 0.4100 0.4500 59,860 +0.00(+0.00%)
Dec 24, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 23, 2020 0.4000 0.4500 0.3800 0.4500 198,420 +0.07(+16.88%)
Dec 22, 2020 0.3800 0.3900 0.3700 0.3850 175,190 +0.02(+4.05%)
Dec 21, 2020 0.4100 0.4100 0.3700 0.3700 226,040 -0.06(-13.95%)
Dec 18, 2020 0.4100 0.4600 0.4000 0.4300 306,000 +0.01(+2.38%)
Dec 17, 2020 0.5000 0.5000 0.4200 0.4200 128,030 -0.10(-19.23%)
Dec 16, 2020 0.5000 0.5400 0.5000 0.5200 66,300 -0.01(-1.89%)
Dec 15, 2020 0.5100 0.5300 0.4900 0.5300 51,000 -0.09(-14.52%)
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.