Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pampa Metals Corp (OP: PMMCF )

0.2085 +0.0005 (+0.24%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 24, 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 23, 2024 0.2500 0.2600 0.1966 0.2080 481,930 +0.03(+15.56%)
May 22, 2024 0.1800 0.1800 0.1800 0.1800 33,815 -0.01(-4.86%)
May 21, 2024 0.1871 0.1892 0.1850 0.1892 14,324 +0.00(+2.33%)
May 17, 2024 0.1849 11 -0.00(-0.05%)
May 16, 2024 0.1850 0.1900 0.1828 0.1850 47,574 -0.01(-3.04%)
May 15, 2024 0.1880 0.1908 0.1880 0.1908 9,587 +0.00(+0.63%)
May 14, 2024 0.1810 0.1896 0.1801 0.1896 294,752 +0.01(+3.04%)
May 13, 2024 0.1840 0.1840 0.1840 0.1840 14,500 -0.00(-1.60%)
May 10, 2024 0.1808 0.1870 0.1808 0.1870 22,501 +0.00(+2.13%)
May 09, 2024 0.1848 0.1850 0.1830 0.1831 36,500 -0.00(-1.40%)
May 08, 2024 0.1880 0.1880 0.1857 0.1857 50,345 +0.00(+1.75%)
May 07, 2024 0.1830 0.1830 0.1825 0.1825 40,000 +0.00(+0.27%)
May 06, 2024 0.1928 0.1942 0.1727 0.1820 233,685 -0.01(-3.19%)
May 03, 2024 0.1830 0.1955 0.1830 0.1880 34,341 +0.00(+1.95%)
May 02, 2024 0.1844 0.1844 0.1844 0.1844 166 +0.00(+0.00%)
May 01, 2024 0.1858 0.1858 0.1820 0.1844 19,310 -0.00(-0.32%)
Apr 30, 2024 0.1968 0.1983 0.1822 0.1850 112,966 -0.01(-5.85%)
Apr 29, 2024 0.1965 0.1965 0.1965 0.1965 530 -0.00(-0.91%)
Apr 26, 2024 0.1940 0.1983 0.1939 0.1983 145,554 +0.00(+0.86%)
Apr 24, 2024 0.1966 3,000 +0.02(+8.32%)
Apr 22, 2024 0.1815 0 -0.01(-4.12%)
Apr 19, 2024 0.1908 0.1908 0.1893 0.1893 10,000 -0.00(-0.37%)
Apr 18, 2024 0.1876 0.1900 0.1876 0.1900 29,526 +0.00(+1.23%)
Apr 17, 2024 0.1814 0.1877 0.1814 0.1877 4,025 +0.01(+5.27%)
Apr 16, 2024 0.1922 0.1922 0.1783 0.1783 13,500 -0.01(-6.16%)
Apr 15, 2024 0.1922 0.1922 0.1900 0.1900 10,204 -0.00(-0.47%)
Apr 12, 2024 0.1854 0.1909 0.1853 0.1909 68,000 -0.00(-0.68%)
Apr 11, 2024 0.1823 0.1922 0.1823 0.1922 111,220 +0.01(+4.12%)
Apr 10, 2024 0.1850 0.1850 0.1800 0.1846 39,500 +0.00(+1.15%)
Apr 09, 2024 0.1744 0.1825 0.1744 0.1825 256,840 -0.01(-2.77%)
Apr 08, 2024 0.1877 0.1877 0.1877 0.1877 3,750 -0.01(-2.65%)
Apr 05, 2024 0.1928 0.1928 0.1834 0.1928 1,554 +0.01(+4.67%)
Apr 04, 2024 0.1755 0.1842 0.1755 0.1842 111,500 -0.00(-1.44%)
Apr 03, 2024 0.1800 0.1869 0.1800 0.1869 10,000 +0.01(+3.83%)
Apr 01, 2024 0.1800 0 -0.01(-7.46%)
Mar 28, 2024 0.1990 0.2000 0.1900 0.1945 18,515 -0.01(-2.70%)
Mar 27, 2024 0.1941 0.1999 0.1864 0.1999 17,204 +0.02(+11.06%)
Mar 25, 2024 0.1800 3,852 -0.01(-7.41%)
Mar 21, 2024 0.1944 0 +0.02(+11.72%)
Mar 20, 2024 0.1740 0.1740 0.1740 0.1740 1,490 -0.01(-5.02%)
Mar 19, 2024 0.1828 0.1850 0.1828 0.1832 31,000 -0.01(-2.81%)
Mar 18, 2024 0.1939 0.2000 0.1870 0.1885 257,319 +0.00(+0.80%)
Mar 15, 2024 0.1900 0.1900 0.1870 0.1870 53,180 +0.00(+0.00%)
Mar 14, 2024 0.2104 0.2104 0.1870 0.1870 23,500 -0.01(-6.12%)
Mar 13, 2024 0.2200 0.2200 0.1970 0.1992 7,824 +0.00(+2.10%)
Mar 12, 2024 0.1903 0.1951 0.1900 0.1951 28,274 +0.01(+5.92%)
Mar 11, 2024 0.2200 0.2398 0.1842 0.1842 137,201 +0.01(+8.16%)
Mar 08, 2024 0.1703 0.1703 0.1693 0.1703 5,023 +0.01(+4.48%)
Mar 07, 2024 0.1764 0.1764 0.1565 0.1630 15,333 -0.00(-0.61%)
Mar 06, 2024 0.1615 0.1658 0.1600 0.1640 44,845 +0.01(+9.33%)
Mar 05, 2024 0.1501 0.1501 0.1489 0.1500 41,215 -0.01(-3.54%)
Mar 04, 2024 0.1660 0.1660 0.1555 0.1555 31,605 -0.01(-6.33%)
Mar 01, 2024 0.1723 0.1784 0.1575 0.1660 32,600 -0.00(-0.12%)
Feb 29, 2024 0.1735 0.1735 0.1662 0.1662 2,535 -0.00(-0.78%)
Feb 28, 2024 0.1600 0.1675 0.1566 0.1675 53,273 +0.01(+8.41%)
Feb 27, 2024 0.1604 0.1629 0.1545 0.1545 20,967 -0.01(-6.53%)
Feb 26, 2024 0.1653 0.1653 0.1653 0.1653 2,200 +0.01(+3.31%)
Feb 22, 2024 0.1600 0 -0.01(-4.59%)
Feb 21, 2024 0.1752 0.1752 0.1677 0.1677 12,000 -0.00(-1.00%)
Feb 20, 2024 0.1727 0.1727 0.1649 0.1694 19,000 -0.01(-3.48%)
Feb 16, 2024 0.1855 0.1855 0.1660 0.1755 83,725 +0.00(+0.29%)
Feb 15, 2024 0.1816 0.1866 0.1750 0.1750 25,525 -0.01(-3.15%)
Feb 14, 2024 0.2000 0.2000 0.1807 0.1807 58,619 -0.01(-4.89%)
Feb 13, 2024 0.1687 0.1900 0.1591 0.1900 89,300 +0.04(+25.41%)
Feb 12, 2024 0.1500 0.1515 0.1500 0.1515 9,500 +0.00(+1.13%)
Feb 09, 2024 0.1465 0.1498 0.1465 0.1498 5,200 -0.01(-3.60%)
Feb 08, 2024 0.1450 0.1559 0.1450 0.1554 59,006 +0.01(+5.28%)
Feb 07, 2024 0.1585 0.1585 0.1431 0.1476 55,800 -0.01(-6.88%)
Feb 06, 2024 0.1465 0.1900 0.1418 0.1585 310,424 +0.04(+38.79%)
Feb 05, 2024 0.1230 0.1275 0.1142 0.1142 89,115 -0.01(-4.83%)
Feb 01, 2024 0.1200 0 -0.01(-4.00%)
Jan 30, 2024 0.1250 0 -0.00(-2.80%)
Jan 29, 2024 0.1286 0.1286 0.1286 0.1286 10,000 +0.00(+0.16%)
Jan 26, 2024 0.1284 0.1284 0.1284 0.1284 40,040 +0.00(+2.72%)
Jan 24, 2024 0.1250 52 +0.01(+10.13%)
Jan 22, 2024 0.1135 10 +0.00(+0.27%)
Jan 19, 2024 0.1132 0.1170 0.1132 0.1132 65,800 -0.01(-5.67%)
Jan 18, 2024 0.1200 0.1200 0.1200 0.1200 215 -0.01(-4.00%)
Jan 16, 2024 0.1250 0 +0.00(+1.63%)
Jan 09, 2024 0.1230 0 +0.01(+6.96%)
Jan 08, 2024 0.1173 0.1173 0.0753 0.1150 101,600 -0.01(-9.16%)
Jan 05, 2024 0.1266 0.1266 0.1266 0.1266 3,090 +0.00(+4.11%)
Jan 04, 2024 0.1216 0.1216 0.1216 0.1216 2,040 -0.01(-6.68%)
Jan 02, 2024 0.1303 0 -0.01(-3.91%)
Dec 29, 2023 0.1356 0.1356 0.1356 0.1356 2,744 +0.01(+6.60%)
Dec 28, 2023 0.1400 0.1600 0.1263 0.1272 9,859 -0.01(-6.13%)
Dec 26, 2023 0.1355 0 -0.02(-11.67%)
Dec 22, 2023 0.1534 0.1534 0.1534 0.1534 175 +0.01(+8.26%)
Dec 18, 2023 0.1417 400 +0.00(+0.57%)
Dec 15, 2023 0.1409 0.1409 0.1409 0.1409 4,020 +0.02(+12.72%)
Dec 13, 2023 0.1250 0 -0.01(-10.65%)
Dec 12, 2023 0.1330 0.1399 0.1296 0.1399 16,040 +0.00(+0.36%)
Dec 11, 2023 0.1394 0.1394 0.1394 0.1394 11,000 -0.01(-8.89%)
Dec 08, 2023 0.1066 0.1602 0.1066 0.1530 52,176 +0.02(+15.65%)
Dec 07, 2023 0.1209 0.1337 0.1150 0.1323 18,028 +0.00(+0.53%)
Dec 06, 2023 0.1310 0.1542 0.1300 0.1316 145,185 +0.02(+22.42%)
Dec 05, 2023 0.0940 0.1106 0.0940 0.1075 50,000 -0.01(-4.44%)
Dec 04, 2023 0.1040 0.1268 0.1040 0.1125 488,700 +0.01(+8.17%)
Dec 01, 2023 0.0400 0.1300 0.0389 0.1040 506,115 +0.07(+258.62%)
Nov 28, 2023 0.0290 0 +0.01(+104.23%)
Nov 14, 2023 0.0142 0 -0.03(-64.23%)
Nov 08, 2023 0.0397 0 +0.01(+29.74%)
Nov 07, 2023 0.0306 0.0306 0.0306 0.0306 2,750 +0.00(+7.75%)
Oct 26, 2023 0.0284 0 -0.00(-0.70%)
Oct 23, 2023 0.0286 0 -0.02(-44.14%)
Oct 17, 2023 0.0512 0 +0.04(+241.33%)
Oct 16, 2023 0.0150 0.0150 0.0150 0.0150 800 +0.00(+0.00%)
Oct 13, 2023 0.0150 0.0150 0.0150 0.0150 720 -0.02(-53.42%)
Oct 06, 2023 0.0322 0 +0.00(+3.87%)
Oct 05, 2023 0.0310 0.0310 0.0310 0.0310 3,680 -0.00(-4.62%)
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.